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 12 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 101 31 70 6,341 2,991 3,350 17
AAC AAC TECH (02018) 3,287 2,067 1,220 57,334 28,422 28,912 50
ACC ANHUI CONCH (00914) 527 378 149 32,681 18,547 14,134 26
AIA AIA (01299) 6,210 2,552 3,658 151,145 64,558 86,587 36
AIR AIR CHINA (00753) 1,712 1,317 395 29,052 16,182 12,870 43
AKS AKESO (09926) 403 285 118 16,880 9,876 7,004 60
ALB BABA (09988) 92,743 48,782 43,961 1,835,841 824,424 1,011,417 40
ALC ALUMINUM CORP OF CHINA (02600) 922 500 422 43,702 22,280 21,422 55
ALH ALI HEALTH (00241) 5,989 5,574 415 185,162 79,038 106,124 38
AMC CAM CSI300 (03188) 530 41 489 7,297 2,847 4,450 19
ANA ANTA SPORTS (02020) 3,185 1,608 1,577 185,091 105,472 79,619 24
BCM BANK OF COMM CO LTD (03328) 1,066 844 222 17,497 8,601 8,896 18
BEA BANK OF EAST ASIA (00023) 1,634 209 1,425 29,553 18,217 11,336 16
BIU BIDU (09888) 34,181 18,645 15,536 742,680 329,573 413,107 53
BLI BILIBILI (09626) 4,886 1,299 3,587 222,199 95,247 126,952 49
BOC BOC HK (HLDGS) LTD (02388) 1,960 875 1,085 47,199 19,844 27,355 23
BOM BEONE MEDICINES (06160) 555 340 215 25,932 11,244 14,688 39
BUD BUD APAC (01876) 648 457 191 23,929 10,080 13,849 27
BYA BYD (ADJ-A) (01211) 0 0 0 1,999 1,424 575 50
BYD BYD COMPANY (01211) 13,283 6,844 6,439 438,861 185,262 253,599 37
BYE BYD ELECTRONIC (00285) 2,964 523 2,441 41,591 17,798 23,793 49
CAT CATL (03750) 6,209 3,436 2,773 150,208 55,641 94,567 47
CCC CHINA COMM CONS (01800) 1,695 1,444 251 40,883 27,834 13,049 19
CCE CHINA COAL (01898) 158 45 113 42,693 16,934 25,759 34
CDA CHINA CINDA (01359) 64 44 20 3,810 2,829 981 39
CGN CGN POWER (01816) 984 941 43 11,281 5,420 5,861 27
CHQ CHINA HONGQIAO (01378) 561 318 243 30,146 20,465 9,681 44
CHT CHINA MOBILE LTD (00941) 11,050 4,533 6,517 188,767 81,747 107,020 15
CHU CHINA UNICOM LTD (00762) 2,914 787 2,127 64,387 33,499 30,888 26
CIT CITIC (00267) 572 473 99 25,692 12,974 12,718 25
CKH CKH HOLDINGS (00001) 1,398 829 569 39,493 19,330 20,163 24
CKP CK ASSET (01113) 96 70 26 11,410 4,680 6,730 23
CLI CHINA LIFE INSURANCE (02628) 22,804 12,512 10,292 263,008 117,800 145,208 39
CLP CLP HOLDINGS LTD (00002) 197 129 68 9,910 4,881 5,029 14
CMB CM BANK (03968) 4,818 2,256 2,562 170,647 68,651 101,996 20
CNC CNOOC LTD (00883) 13,066 6,058 7,008 325,030 146,273 178,757 36
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 370
COL CHINA OVERSEAS (00688) 724 398 326 45,655 21,625 24,030 33
COS COSCO SHIP HOLD (01919) 386 178 208 20,891 7,268 13,623 32
CPA CATHAY PACIFIC AIRWAYS (00293) 1,228 455 773 33,553 14,516 19,037 29
CPC CHINA PETROL & CHEM COR (00386) 5,267 2,962 2,305 268,721 123,444 145,277 20
CPI CPIC (02601) 2,435 1,536 899 100,254 35,453 64,801 30
CRC CHINA RAIL CONS (01186) 46 46 0 35,751 28,208 7,543 20
CRG CHINA RAILWAY (00390) 326 170 156 37,277 16,253 21,024 27
CRL CHINA RES LAND (01109) 2,948 2,271 677 59,816 27,140 32,676 37
CRP CHINA RES POWER (00836) 705 431 274 12,743 5,011 7,732 24
CSA CSOP A50 ETF (02822) 102 62 40 3,830 1,890 1,940 17
CSE CHINA SHENHUA (01088) 1,334 719 615 54,134 24,978 29,156 27
CSP CSPC PHARMA (01093) 2,129 603 1,526 106,534 54,930 51,604 44
CTB CITIC BANK (00998) 97 85 12 18,109 8,548 9,561 22
CTC CHINA TELECOM CORP LTD (00728) 1,706 728 978 91,123 52,663 38,460 27
CTS CITIC SEC (06030) 2,748 1,835 913 32,689 16,087 16,602 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 135
GAC GAC GROUP (02238) 30 21 9 7,137 3,862 3,275 28
GAH GEELY AUTO (00175) 1,852 1,021 831 46,748 20,010 26,738 39
GHL XINYI GLASS (00868) 7,286 7,153 133 8,462 4,448 4,014 33
GLI GANFENG LITHIUM (01772) 3,963 3,234 729 89,208 54,007 35,201 66
GLX GALAXY ENT (00027) 737 335 402 46,101 20,939 25,162 27
GWM GWMOTOR (02333) 2,905 1,369 1,536 94,203 47,431 46,772 35
HCF HSCEI ETF (02828) 408 212 196 26,131 11,108 15,023 19
HDO HAIDILAO (06862) 2,039 334 1,705 26,271 12,278 13,993 32
HEH POWER ASSETS (00006) 365 179 186 8,441 4,425 4,016 18
HES HAIER SMART HOME (06690) 1,252 449 803 17,488 9,538 7,950 20
HEX HK EXCHANGES & CLEARING (00388) 34,805 19,534 15,271 478,837 226,733 252,104 23
HGN HENGAN INT'L (01044) 164 120 44 6,986 2,795 4,191 24
HKB HSBC HOLDINGS PLC (00005) 14,392 6,763 7,629 426,789 164,094 262,695 30
HKG HONG KONG & CHINA GAS (00003) 657 15 642 26,418 9,504 16,914 14
HLD HENDERSON LAND DEV LTD (00012) 313 91 222 19,244 11,194 8,050 24
HNP HUANENG POWER INT INC (00902) 667 261 406 51,958 22,814 29,144 33
HOS HUA HONG GRACE (01347) 1,421 575 846 27,892 12,173 15,719 84
HRB HORIZON ROBOTICS (09660) 1,244 926 318 57,368 31,125 26,243 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 86
INB INNOVENT BIO (01801) 829 450 379 22,841 12,419 10,422 49
JDC JD (09618) 7,127 3,361 3,766 330,128 138,036 192,092 37
JDH JD HEALTH (06618) 2,497 1,461 1,036 44,778 21,057 23,721 41
JXC JIANGXI COPPER (00358) 3,927 2,950 977 35,754 19,056 16,698 59
KDS KINGDEE INT'L (00268) 947 332 615 34,124 18,907 15,217 63
KLE KUNLUN ENERGY (00135) 20 15 5 5,133 2,175 2,958 20
KSO KINGSOFT (03888) 524 283 241 33,725 20,385 13,340 53
KST KUAISHOU (01024) 14,360 8,731 5,629 584,920 316,054 268,866 49
LAO LAOPU GOLD (06181) 5,057 2,492 2,565 79,191 30,653 48,538 55
LAU LI AUTO (02015) 11,014 8,698 2,316 222,401 102,570 119,831 56
LEN LENOVO GROUP (00992) 11,012 6,563 4,449 374,624 190,039 184,585 66
LNI LI NING (02331) 9,827 7,458 2,369 115,987 56,759 59,228 34
LNK LINK REIT (00823) 654 234 420 51,425 22,778 28,647 18
MDG MIDEA GROUP (00300) 7,241 3,056 4,185 39,048 20,692 18,356 25
MEN MENGNIU DAIRY (02319) 261 120 141 28,142 12,267 15,875 32
MET MEITUAN DIANPING (03690) 44,120 22,949 21,171 1,290,881 618,704 672,177 44
MGM MGM CHINA (02282) 208 200 8 21,840 18,098 3,742 32
MIU XIAOMI (01810) 52,902 30,773 22,129 1,193,666 692,613 501,053 37
MOL CMOC (03993) 1,302 1,114 188 11,558 6,384 5,174 63
MSB MINSHENG BANK (01988) 87 7 80 6,549 3,167 3,382 22
MTR MTR CORPORATION LTD (00066) 1,005 773 232 24,756 12,617 12,139 17
NBM CNBM (03323) 2,125 1,095 1,030 28,462 13,859 14,603 65
NCL NCI (01336) 1,351 1,010 341 25,258 11,826 13,432 41
NFU NONGFU SPRING (09633) 527 393 134 14,386 6,366 8,020 27
NTE NTES (09999) 3,731 2,220 1,511 54,253 24,994 29,259 35
NWD NEW WORLD DEV CO LTD (00017) 2,184 216 1,968 50,755 18,447 32,308 43
ORT NEW ORIENTAL (09901) 281 140 141 10,236 5,376 4,860 35
PAI PING AN INSURANCE LTD (02318) 22,409 10,691 11,718 898,554 364,424 534,130 27
PEC PETROCHINA CO LTD (00857) 3,695 2,205 1,490 365,455 180,837 184,618 32
PEN XPENG (09868) 6,192 2,251 3,941 286,445 132,433 154,012 55
PHT PA GOODDOCTOR (01833) 1,175 428 747 20,316 12,482 7,834 42
PIC PICC P&C (02328) 702 436 266 18,545 9,074 9,471 28
PIN PICC GROUP (01339) 228 184 44 12,580 6,836 5,744 36
POP POP MART (09992) 36,384 16,970 19,414 909,618 380,090 529,528 45
SAN SANDS CHINA LTD (01928) 2,057 1,026 1,031 141,650 52,933 88,717 32
SBO SBP GROUP (01177) 994 172 822 17,943 7,928 10,015 35
SET SENSETIME (00020) 525 270 255 17,574 12,086 5,488 54
SHK SUN HUNG KAI PPT LTD (00016) 948 425 523 24,968 13,224 11,744 29
SHL XINYI SOLAR (00968) 800 99 701 30,946 14,299 16,647 41
SHZ SHENZHOU INTL (02313) 1,239 703 536 19,959 10,763 9,196 30
SMC SMIC (00981) 7,484 4,482 3,002 114,494 59,081 55,413 74
SNO SUNNY OPT (02382) 2,093 1,140 953 87,093 33,311 53,782 55
SNP SINOPHARM (01099) 552 254 298 13,515 6,861 6,654 27
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 44 34 10 3,207 1,729 1,478 20
TCH TENCENT HOLDINGS LTD (00700) 114,241 73,578 40,663 2,759,119 1,684,487 1,074,632 34
TIC TECHTRONIC IND (00669) 706 315 391 27,509 15,183 12,326 31
TRF TRACKER FUND OF HK (02800) 4,009 2,105 1,904 51,492 20,483 31,009 20
TRP TRIP.COM (09961) 2,099 1,217 882 122,503 48,425 74,078 49
VNK CHINA VANKE (02202) 1,343 69 1,274 65,469 20,303 45,166 43
WEB WB ( NIL) 0 0 0 0 0 0 40
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 27
WHG WH GROUP (00288) 21 10 11 4,914 1,876 3,038 26
WHL THE WHARF (HLDGS) LTD (00004) 22 4 18 1,966 1,203 763 28
WWC WANT WANT CHINA (00151) 45 0 45 4,509 1,858 2,651 26
WXA WUXI APPTEC (02359) 1,246 711 535 21,865 12,096 9,769 43
WXB WUXI BIO (02269) 6,040 2,142 3,898 115,887 54,677 61,210 50
XAB ABC ($0.001) (01288) 380 178 202 21,348 7,543 13,805 21
XBC BANK OF CHINA ($0.001) (03988) 14,583 5,858 8,725 499,628 254,896 244,732 18
XCC CCB ($0.001) (00939) 17,574 6,857 10,717 548,227 196,351 351,876 19
XIC ICBC ($0.001) (01398) 17,712 8,872 8,840 451,853 166,736 285,117 21
XPB PSBC ($0.001) (01658) 95 10 85 6,628 2,933 3,695 20
XTW CHINA TOWER ($0.001) (00788) 493 150 343 45,535 28,784 16,751 21
YZC YANKUANG ENERGY (01171) 229 83 146 51,446 22,408 29,038 46
ZAO ZA ONLINE (06060) 119 77 42 12,135 7,782 4,353 38
ZJG ZIJIN GOLD INTL (02259) 2,280 1,876 404 39,225 20,964 18,261 62
ZJM ZIJIN MINING GROUP (02899) 11,690 8,183 3,507 153,576 55,665 97,911 47
ZSH ZHONGSHENG HLDG (00881) 267 91 176 16,337 9,406 6,931 44
TOTAL 807,888 443,367 364,521 20,645,121 9,946,125 10,698,996
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29JUN26 490.00 10,695 5.65 37 6.50 4.65 20,636 +0.64 +12.77
C GHL 28AUG26 12.00 7,134 0.06 39 0.11 0.07 963 0.00 0.00
C BIU 30DEC26 167.50 6,720 4.87 51 0.00 0.00 6,805 +0.26 +5.64
C TCH 12JUN26 470.00 5,326 0.00 0 1.72 0.02 5,257 -1.15 -100.00
C TCH 18JUN26 470.00 5,003 5.93 36 8.30 5.00 2,514 +0.33 +5.89
C ALB 12JUN26 110.00 4,434 0.20 0 1.50 0.07 857 -0.34 -62.96
C BIU 30DEC26 117.50 4,270 16.90 49 0.00 0.00 6,249 +1.03 +6.49
P BIU 29JUN26 110.00 4,194 2.69 52 3.26 2.87 17,972 -1.36 -33.58
P XIC 30JUL26 7.00 4,030 0.120 21 0.144 0.120 4,765 -0.093 -43.662
P TCH 12JUN26 460.00 3,961 0.00 0 3.50 0.05 3,329 -6.47 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 960.00 0 0.29 51 0.00 0.00 138 +0.28 +2,800.00
C TCH 29SEP26 970.00 0 0.27 51 0.00 0.00 175 +0.26 +2,600.00
C TCH 29SEP26 980.00 0 0.26 51 0.00 0.00 253 +0.25 +2,500.00
C TCH 29SEP26 990.00 0 0.25 52 0.00 0.00 396 +0.24 +2,400.00
C TCH 29SEP26 1,000.00 0 0.24 52 0.00 0.00 1,873 +0.23 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 12JUN26 75.00 707 0.00 0 0.75 0.04 556 -0.33 -100.00
C AIA 12JUN26 77.50 24 0.00 0 0.05 0.03 380 -0.12 -100.00
C AIA 12JUN26 80.00 0 0.00 0 0.00 0.00 689 -0.06 -100.00
C AIA 12JUN26 82.50 0 0.00 0 0.00 0.00 235 -0.05 -100.00
C AIA 12JUN26 85.00 0 0.00 0 0.00 0.00 128 -0.04 -100.00
* 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$ 17.51
29JUN26 9.00 C 0.00 0.00 0.00 8.53 +0.39 126 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.31 +0.42 150 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.05 +0.41 137 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.79 +0.40 123 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.53 +0.39 105 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.04 +0.40 108 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.55 +0.40 106 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.02 +0.37 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.53 +0.38 69 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.03 +0.38 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.53 +0.38 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.02 +0.37 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.52 +0.36 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.03 +0.38 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.53 +0.38 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.03 +0.38 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.53 +0.37 0 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 +0.33 18 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.62 +0.26 18 0 219 0
29JUN26 17.50 C 0.26 0.29 0.26 0.28 +0.14 17 12 202 0
29JUN26 18.00 C 0.07 0.07 0.07 0.10 +0.05 17 3 83 -3
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 167 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.53 +0.36 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.04 +0.37 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.55 +0.38 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.03 +0.38 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.54 +0.36 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.04 +0.36 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.54 +0.39 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.05 +0.40 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.58 +0.42 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.07 +0.38 23 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.57 +0.38 19 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.08 +0.37 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.61 +0.34 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.17 +0.31 18 0 59 0
30JUL26 17.00 C 0.63 0.63 0.63 0.78 +0.24 17 1 25 -1
30JUL26 17.50 C 0.47 0.47 0.47 0.48 +0.17 17 15 75 -15
30JUL26 18.00 C 0.00 0.00 0.00 0.28 +0.11 17 0 110 0
30JUL26 18.50 C 0.00 0.00 0.00 0.15 +0.07 18 0 130 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 46 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.55 +0.38 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.04 +0.39 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.55 +0.37 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.05 +0.37 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.56 +0.41 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.06 +0.41 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.58 +0.42 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.11 +0.38 21 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.61 +0.37 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.14 +0.36 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.69 +0.33 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.26 +0.29 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.90 +0.24 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.61 +0.18 17 0 5 0
28AUG26 18.00 C 0.00 0.00 0.00 0.40 +0.13 17 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 0.26 +0.10 18 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 +0.06 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 +0.03 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.79 +0.40 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.53 +0.36 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.04 +0.32 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.55 +0.38 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.05 +0.40 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.56 +0.38 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.06 +0.38 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.57 +0.42 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.12 +0.46 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 +0.45 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.14 +0.41 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.67 +0.36 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 +0.34 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.77 +0.31 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 +0.27 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.03 +0.25 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 +0.18 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 +0.14 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 +0.11 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.07 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.05 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.80 +0.41 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.55 +0.38 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.06 +0.34 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.57 +0.40 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.08 +0.42 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.58 +0.40 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.09 +0.41 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.64 +0.47 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.16 +0.44 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.68 +0.44 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.21 +0.35 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.76 +0.35 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.33 +0.33 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 +0.31 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 +0.28 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 +0.28 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 +0.21 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 +0.17 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.12 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 +0.12 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.10 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.07 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.04 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.80 +0.40 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.56 +0.39 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.06 +0.34 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.57 +0.40 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.08 +0.40 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.59 +0.40 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.09 +0.39 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.64 +0.43 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.16 +0.44 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.70 +0.45 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.24 +0.34 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.81 +0.33 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.40 +0.31 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.03 +0.34 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.67 +0.29 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.37 +0.25 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 +0.20 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.89 +0.18 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 +0.15 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 +0.13 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 +0.11 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.36 +0.10 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.06 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.04 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.57 +0.40 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.08 +0.40 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.59 +0.40 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.10 +0.39 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.64 +0.41 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.16 +0.39 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.70 +0.38 14 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.29 +0.31 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.91 +0.32 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.53 +0.30 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.18 +0.27 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.87 +0.25 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.59 +0.27 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.30 +0.20 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.09 +0.19 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.90 +0.16 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.76 +0.13 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.64 +0.13 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.52 +0.11 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 +0.07 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 +0.05 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 31 2,991 -19
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 247 0
29JUN26 16.50 P 0.04 0.04 0.04 0.02 -0.05 18 36 213 0
29JUN26 17.00 P 0.13 0.13 0.07 0.08 -0.13 17 14 114 +6
29JUN26 17.50 P 0.26 0.27 0.20 0.25 -0.24 17 14 22 +7
29JUN26 18.00 P 0.00 0.00 0.00 0.58 -0.34 18 0 42 0
29JUN26 18.50 P 0.00 0.00 0.00 1.00 -0.37 17 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.49 -0.38 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.99 -0.38 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.49 -0.38 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.49 -0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.49 -0.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.49 -0.43 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.49 -0.40 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.49 -0.38 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.49 -0.40 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.49 -0.39 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.49 -0.43 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.04 18 0 43 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 -0.08 18 0 604 0
30JUL26 17.00 P 0.20 0.20 0.20 0.23 -0.14 18 3 148 +3
30JUL26 17.50 P 0.51 0.51 0.51 0.43 -0.21 18 3 32 +2
30JUL26 18.00 P 0.00 0.00 0.00 0.72 -0.26 18 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.08 -0.32 17 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.51 -0.36 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.99 -0.38 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.49 -0.38 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.49 -0.40 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.49 -0.40 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.49 -0.43 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.49 -0.40 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.49 -0.41 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.49 -0.40 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.49 -0.40 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.49 -0.43 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 42 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.03 18 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.05 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 -0.10 17 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.32 -0.15 18 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.54 -0.20 18 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 0.83 -0.25 18 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.19 -0.26 19 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.56 -0.33 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.01 -0.36 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.49 -0.41 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.49 -0.40 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.49 -0.40 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.49 -0.43 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.49 -0.40 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.49 -0.41 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.49 -0.40 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.49 -0.40 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.49 -0.43 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.04 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.07 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.11 17 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 -0.15 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.63 -0.20 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.91 -0.25 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 -0.30 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.64 -0.28 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.03 -0.35 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.50 -0.41 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.49 -0.40 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.49 -0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.49 -0.43 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.49 -0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.49 -0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.49 -0.40 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.49 -0.40 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.49 -0.43 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.03 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.04 18 0 37 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.08 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.10 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.13 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 -0.17 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 -0.21 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 -0.23 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 -0.32 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.96 -0.30 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.38 -0.29 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.80 -0.41 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.74 -0.40 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 -0.43 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.63 -0.44 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.60 -0.43 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.57 -0.44 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.55 -0.44 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.53 -0.44 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.51 -0.44 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 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 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.06 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 -0.08 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.10 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.66 -0.15 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.17 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.19 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 -0.22 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.73 -0.24 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.11 -0.30 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.49 -0.26 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.83 -0.44 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.79 -0.39 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.70 -0.43 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.64 -0.43 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.65 -0.38 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.62 -0.39 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.59 -0.40 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.57 -0.40 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.55 -0.40 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.07 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 -0.09 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.60 -0.12 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.78 -0.15 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.01 -0.17 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.27 -0.19 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 -0.21 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 -0.25 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.18 -0.33 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.61 -0.30 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.01 -0.32 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.90 -0.33 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.79 -0.36 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.72 -0.36 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.66 -0.38 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.63 -0.38 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.60 -0.39 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.57 -0.40 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.55 -0.40 25 0 0 0
TOTAL PUT 70 3,350 +18
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$ 42.92
29JUN26 23.00 C 0.00 0.00 0.00 19.95 +0.32 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.16 +0.53 160 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.95 +0.32 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.98 +0.34 100 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.14 +0.50 128 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.12 +0.48 117 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.12 +0.48 109 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.96 +0.32 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.96 +0.36 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.97 +0.32 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.97 +0.30 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.96 +0.27 0 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 8.00 +0.27 47 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 7.05 +0.34 49 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 6.31 +0.34 61 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 5.24 +0.19 49 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 4.41 +0.16 49 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 3.64 +0.22 49 0 202 0
29JUN26 41.00 C 0.00 0.00 0.00 2.86 +0.07 46 0 262 0
29JUN26 42.00 C 2.89 2.89 2.48 2.27 +0.03 47 47 269 +5
29JUN26 43.00 C 2.60 2.60 2.05 1.77 +0.01 48 107 374 -3
29JUN26 44.00 C 2.09 2.09 1.70 1.35 -0.02 48 53 367 +39
29JUN26 45.00 C 1.56 1.69 1.17 1.01 -0.03 48 51 756 +30
29JUN26 46.00 C 1.37 1.37 0.81 0.74 -0.06 49 30 725 +6
29JUN26 47.00 C 1.00 1.01 0.69 0.55 -0.06 49 33 455 +32
29JUN26 48.00 C 0.78 0.78 0.64 0.39 -0.05 50 25 567 -10
29JUN26 49.00 C 0.59 0.59 0.46 0.27 -0.04 50 31 626 -1
29JUN26 50.00 C 0.40 0.46 0.40 0.18 -0.04 49 30 585 +30
29JUN26 52.50 C 0.22 0.23 0.12 0.07 -0.02 50 78 439 +40
29JUN26 55.00 C 0.12 0.12 0.12 0.02 -0.01 50 6 391 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 19.16 +0.49 90 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.05 +0.35 67 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.07 +0.43 66 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.14 +0.48 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.12 +0.47 63 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 14.12 +0.42 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.11 +0.38 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.33 +0.55 63 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.14 +0.22 46 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 10.52 +0.52 61 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 9.59 +0.59 58 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 8.68 +0.36 56 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.67 +0.24 50 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.78 +0.13 47 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 6.20 +0.42 51 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 5.16 -0.02 44 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 4.79 +0.14 50 0 272 0
30JUL26 41.00 C 4.13 4.13 4.13 4.09 +0.15 48 26 255 +11
30JUL26 42.00 C 4.23 4.23 3.68 3.40 -0.03 46 120 321 +18
30JUL26 43.00 C 3.44 3.44 3.28 2.92 -0.04 46 48 426 0
30JUL26 44.00 C 3.29 3.37 2.89 2.49 -0.05 46 63 349 +2
30JUL26 45.00 C 2.77 2.98 2.37 2.11 -0.07 46 20 467 +13
30JUL26 46.00 C 2.53 2.55 2.11 1.81 -0.06 47 61 352 -14
30JUL26 47.00 C 2.23 2.23 1.92 1.54 -0.06 48 52 554 +15
30JUL26 48.00 C 1.77 1.77 1.77 1.31 -0.05 48 15 309 -15
30JUL26 49.00 C 1.51 1.58 1.51 1.09 -0.07 48 34 410 0
30JUL26 50.00 C 1.30 1.41 1.30 0.89 -0.06 48 22 299 +4
30JUL26 52.50 C 0.99 0.99 0.74 0.54 -0.07 48 11 225 -1
30JUL26 55.00 C 0.58 0.66 0.55 0.31 -0.06 48 34 301 +2
30JUL26 57.50 C 0.40 0.40 0.40 0.18 -0.04 48 15 257 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 107 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 135 0
30JUL26 65.00 C 0.11 0.11 0.11 0.03 -0.02 48 15 70 -15
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 37 0
28AUG26 27.00 C 0.00 0.00 0.00 16.43 +0.77 70 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.34 +0.66 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.24 +0.42 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.31 +0.33 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.40 +0.51 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.74 +0.47 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.90 +0.44 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.08 +0.58 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.25 +0.40 55 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.46 +0.40 54 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.71 +0.37 53 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 7.00 +0.33 52 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 6.15 +0.11 49 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 5.55 +0.10 49 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 4.95 +0.13 49 0 167 0
28AUG26 42.00 C 5.18 5.18 4.58 4.33 +0.02 48 120 156 0
28AUG26 43.00 C 4.29 4.29 4.29 3.87 +0.01 48 15 382 +15
28AUG26 44.00 C 3.84 3.84 3.68 3.44 -0.01 48 45 433 -4
28AUG26 45.00 C 3.84 3.84 3.28 3.05 -0.02 48 39 534 -9
28AUG26 46.00 C 3.44 3.50 3.41 2.70 -0.04 48 45 441 +22
28AUG26 47.00 C 3.17 3.17 3.13 2.38 -0.05 48 24 800 +24
28AUG26 48.00 C 2.79 2.79 2.79 2.11 -0.05 49 15 335 +15
28AUG26 49.00 C 2.52 2.52 2.12 1.87 -0.04 49 109 458 -22
28AUG26 50.00 C 2.09 2.17 2.09 1.71 +0.09 50 30 686 +15
28AUG26 52.50 C 0.00 0.00 0.00 1.21 -0.02 50 0 269 0
28AUG26 55.00 C 0.98 0.98 0.98 0.85 -0.02 50 20 262 0
28AUG26 57.50 C 0.81 0.81 0.81 0.58 -0.03 50 19 250 +19
28AUG26 60.00 C 0.70 0.70 0.59 0.40 -0.02 50 19 141 +19
28AUG26 62.50 C 0.00 0.00 0.00 0.27 -0.02 50 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 89 0
29SEP26 23.00 C 0.00 0.00 0.00 20.07 +0.24 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.16 +0.38 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.43 +0.66 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.33 +0.41 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.58 +0.60 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.37 +0.31 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.73 +0.59 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.64 +0.35 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.71 +0.26 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.11 +0.62 55 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.12 +0.44 51 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 10.30 +0.39 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.55 +0.38 50 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 9.01 +0.52 52 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 8.30 +0.48 52 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 7.55 +0.36 50 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.95 +0.36 50 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 6.31 +0.27 50 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 5.65 +0.14 48 0 88 0
29SEP26 42.00 C 5.84 5.90 5.31 5.02 +0.01 47 66 104 0
29SEP26 43.00 C 5.57 5.57 4.86 4.56 -0.01 47 75 90 0
29SEP26 44.00 C 5.10 5.10 4.42 4.14 -0.01 47 90 107 -15
29SEP26 45.00 C 4.55 4.55 3.92 3.75 -0.02 47 52 317 -11
29SEP26 46.00 C 4.17 4.24 3.88 3.39 +0.03 47 36 290 +24
29SEP26 47.00 C 3.87 3.87 3.39 3.06 -0.05 48 30 232 +30
29SEP26 48.00 C 3.52 3.52 3.08 2.76 -0.06 48 30 222 +6
29SEP26 49.00 C 3.15 3.17 2.97 2.49 -0.06 48 36 265 +3
29SEP26 50.00 C 2.88 2.88 2.46 2.35 +0.06 49 53 510 -19
29SEP26 52.50 C 2.31 2.31 2.27 1.79 +0.01 49 30 305 +15
29SEP26 55.00 C 1.68 1.68 1.68 1.35 -0.02 49 10 143 -10
29SEP26 57.50 C 0.00 0.00 0.00 1.01 -0.02 49 0 167 0
29SEP26 60.00 C 0.90 0.90 0.89 0.75 0.00 49 15 120 -4
29SEP26 62.50 C 0.00 0.00 0.00 0.55 -0.03 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 -0.02 49 0 153 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.02 49 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 20.40 +0.31 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.48 +0.30 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.58 +0.33 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.69 +0.32 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.82 +0.31 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.96 +0.29 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.13 +0.28 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.32 +0.30 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.63 +0.36 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.10 +0.50 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 12.27 +0.48 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.39 +0.23 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.88 +0.47 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.22 +0.36 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.66 +0.41 50 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.92 +0.26 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.32 +0.20 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.79 +0.18 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.39 +0.32 49 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 6.91 +0.43 49 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 6.44 +0.24 48 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 6.08 +0.19 49 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 5.48 +0.09 47 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 5.13 +0.11 48 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 4.79 +0.12 48 0 48 0
30DEC26 48.00 C 0.00 0.00 0.00 4.47 +0.12 48 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 4.17 +0.10 48 0 92 0
30DEC26 50.00 C 4.40 4.40 4.40 3.78 -0.01 47 1 66 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.25 +0.07 48 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.65 +0.10 48 0 69 0
30DEC26 57.50 C 0.00 0.00 0.00 2.25 +0.13 48 0 144 0
30DEC26 60.00 C 0.00 0.00 0.00 1.84 +0.05 48 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 +0.07 48 0 46 0
30DEC26 65.00 C 0.00 0.00 0.00 1.30 +0.04 49 0 4 0
30DEC26 67.50 C 1.49 1.49 1.49 1.07 +0.03 48 15 15 +15
30MAR27 23.00 C 0.00 0.00 0.00 21.04 +0.53 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.17 +0.52 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.32 +0.56 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.48 +0.50 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.75 +0.62 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.01 +0.61 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.21 +0.59 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.53 +0.60 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.81 +0.54 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.10 +0.54 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.42 +0.52 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.76 +0.50 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.12 +0.47 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.51 +0.47 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.92 +0.44 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.35 +0.49 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.52 +0.13 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 9.09 +0.20 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 8.58 +0.22 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 8.23 +0.44 48 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 7.66 +0.21 48 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 7.43 +0.34 49 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 7.04 +0.24 49 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 6.55 +0.16 48 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 6.19 +0.20 48 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 5.84 -0.01 48 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 5.53 +0.01 48 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 5.26 +0.15 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.47 +0.03 48 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 3.99 +0.08 48 0 36 0
30MAR27 57.50 C 0.00 0.00 0.00 3.50 +0.12 49 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 3.06 +0.14 49 0 50 0
30MAR27 62.50 C 0.00 0.00 0.00 2.65 +0.12 49 0 44 0
30MAR27 65.00 C 0.00 0.00 0.00 2.30 +0.12 49 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 1.99 +0.10 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.46 - 50 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 12.87 +0.27 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.30 +0.21 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.76 +0.38 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.23 +0.32 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.72 +0.29 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.39 +0.42 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.92 +0.43 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.46 +0.22 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.86 +0.19 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.61 +0.34 50 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.99 +0.09 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.71 +0.17 49 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 7.40 +0.33 49 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 6.97 +0.12 49 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 6.66 +0.12 49 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 6.36 +0.11 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 5.67 +0.10 49 0 1 0
29JUN27 55.00 C 5.50 5.50 5.50 5.07 +0.20 49 1 14 +1
29JUN27 57.50 C 0.00 0.00 0.00 4.35 +0.03 48 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 3.87 +0.04 48 0 23 0
29JUN27 62.50 C 0.00 0.00 0.00 3.48 +0.03 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.22 +0.11 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.86 +0.09 49 0 10 0
TOTAL CALL 2,067 28,422 +333
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 382 0
29JUN26 36.00 P 0.12 0.12 0.12 0.09 -0.06 50 5 1,457 +5
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.09 49 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 -0.12 50 0 537 0
29JUN26 39.00 P 0.33 0.41 0.33 0.45 -0.17 50 45 466 +15
29JUN26 40.00 P 0.55 0.67 0.47 0.69 -0.21 50 32 837 +30
29JUN26 41.00 P 0.74 0.97 0.68 0.97 -0.29 49 40 415 +40
29JUN26 42.00 P 1.07 1.33 1.03 1.41 -0.30 50 25 212 -7
29JUN26 43.00 P 1.46 1.79 1.44 1.90 -0.33 51 32 226 -13
29JUN26 44.00 P 1.93 2.36 1.90 2.49 -0.35 51 133 648 -52
29JUN26 45.00 P 2.31 2.98 2.31 3.16 -0.32 52 52 356 -24
29JUN26 46.00 P 0.00 0.00 0.00 3.89 -0.38 53 0 348 0
29JUN26 47.00 P 0.00 0.00 0.00 4.57 -0.37 49 0 184 0
29JUN26 48.00 P 0.00 0.00 0.00 5.41 -0.36 49 0 254 0
29JUN26 49.00 P 0.00 0.00 0.00 6.23 -0.42 45 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 7.21 -0.44 49 0 47 0
29JUN26 52.50 P 0.00 0.00 0.00 9.61 -0.63 50 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 12.08 -0.49 0 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 14.67 -0.30 77 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.17 -0.63 86 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.67 -0.56 94 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.17 -0.44 102 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.58 -0.33 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.08 -0.49 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.58 -0.36 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 56 0
30JUL26 31.00 P 0.15 0.15 0.15 0.08 -0.04 49 10 58 +10
30JUL26 32.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 41 0
30JUL26 33.00 P 0.27 0.27 0.27 0.18 -0.08 48 15 179 0
30JUL26 34.00 P 0.35 0.35 0.35 0.27 -0.10 48 5 116 -5
30JUL26 35.00 P 0.00 0.00 0.00 0.39 -0.14 48 0 218 0
30JUL26 36.00 P 0.00 0.00 0.00 0.54 -0.18 48 0 390 0
30JUL26 37.00 P 0.71 0.71 0.71 0.75 -0.19 48 15 290 +15
30JUL26 38.00 P 0.85 1.00 0.85 1.00 -0.22 48 33 435 +16
30JUL26 39.00 P 1.07 1.30 1.07 1.29 -0.25 48 19 324 +5
30JUL26 40.00 P 1.50 1.50 1.36 1.63 -0.29 48 46 556 +45
30JUL26 41.00 P 0.00 0.00 0.00 2.05 -0.30 48 0 227 0
30JUL26 42.00 P 2.13 2.25 2.13 2.51 -0.32 49 45 413 +15
30JUL26 43.00 P 2.58 3.08 2.58 3.02 -0.35 49 75 228 +30
30JUL26 44.00 P 3.09 3.41 2.98 3.60 -0.36 49 163 300 -21
30JUL26 45.00 P 3.64 4.11 3.55 4.23 -0.39 49 105 550 -18
30JUL26 46.00 P 0.00 0.00 0.00 4.90 -0.40 50 0 345 0
30JUL26 47.00 P 0.00 0.00 0.00 5.63 -0.17 50 0 254 0
30JUL26 48.00 P 0.00 0.00 0.00 6.39 -0.34 51 0 252 0
30JUL26 49.00 P 0.00 0.00 0.00 7.20 -0.41 51 0 210 0
30JUL26 50.00 P 0.00 0.00 0.00 7.71 -0.55 45 0 112 0
30JUL26 52.50 P 0.00 0.00 0.00 10.12 -0.54 52 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 12.14 -0.64 41 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 14.85 -0.50 58 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 17.17 -0.63 54 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 19.67 -0.56 60 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 22.17 -0.56 65 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.58 -0.45 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.20 -0.05 50 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.28 -0.06 50 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.39 -0.07 50 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.52 -0.10 50 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.68 -0.12 50 0 64 0
28AUG26 35.00 P 0.77 0.77 0.77 0.89 -0.12 50 15 164 +15
28AUG26 36.00 P 0.00 0.00 0.00 1.12 -0.15 50 0 126 0
28AUG26 37.00 P 1.28 1.28 1.28 1.40 -0.16 50 15 182 +15
28AUG26 38.00 P 0.00 0.00 0.00 1.72 -0.19 50 0 201 0
28AUG26 39.00 P 2.02 2.02 2.02 2.05 -0.23 50 8 275 0
28AUG26 40.00 P 2.25 2.25 2.25 2.48 -0.20 50 15 194 +15
28AUG26 41.00 P 2.59 2.59 2.59 2.91 -0.23 50 15 154 +2
28AUG26 42.00 P 0.00 0.00 0.00 3.42 -0.22 51 0 256 0
28AUG26 43.00 P 3.39 3.39 3.39 3.94 -0.24 51 8 231 -8
28AUG26 44.00 P 4.44 4.44 4.44 4.46 -0.30 50 15 289 +9
28AUG26 45.00 P 4.45 4.61 4.38 5.13 -0.13 51 27 314 +12
28AUG26 46.00 P 0.00 0.00 0.00 5.66 -0.15 50 0 327 0
28AUG26 47.00 P 0.00 0.00 0.00 6.47 -0.28 52 0 229 0
28AUG26 48.00 P 0.00 0.00 0.00 7.07 -0.45 50 0 266 0
28AUG26 49.00 P 0.00 0.00 0.00 7.83 -0.40 51 0 246 0
28AUG26 50.00 P 0.00 0.00 0.00 8.58 -0.35 50 0 174 0
28AUG26 52.50 P 0.00 0.00 0.00 10.43 -0.55 48 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 12.62 -0.60 48 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 14.85 -0.62 47 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.17 -0.63 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.67 -0.69 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.19 -0.54 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.66 -0.52 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.05 49 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.06 49 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.51 -0.08 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.67 -0.09 49 0 433 0
29SEP26 33.00 P 0.89 0.89 0.89 0.84 -0.12 49 10 487 -10
29SEP26 34.00 P 0.00 0.00 0.00 1.06 -0.12 49 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.30 -0.15 49 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 1.58 -0.15 49 0 311 0
29SEP26 37.00 P 1.66 1.71 1.66 1.90 -0.18 49 18 708 -18
29SEP26 38.00 P 2.00 2.00 2.00 2.25 -0.18 49 1 173 0
29SEP26 39.00 P 2.31 2.41 2.29 2.65 -0.18 50 32 92 -1
29SEP26 40.00 P 2.77 2.79 2.77 3.08 -0.20 50 19 142 -19
29SEP26 41.00 P 0.00 0.00 0.00 3.54 -0.19 50 0 204 0
29SEP26 42.00 P 0.00 0.00 0.00 4.05 -0.19 50 0 138 0
29SEP26 43.00 P 3.95 3.95 3.95 4.58 -0.21 50 6 299 0
29SEP26 44.00 P 4.47 4.47 4.46 5.17 -0.20 50 30 110 +1
29SEP26 45.00 P 5.42 5.57 5.42 5.65 -0.32 49 41 882 +5
29SEP26 46.00 P 0.00 0.00 0.00 6.33 -0.40 50 0 166 0
29SEP26 47.00 P 0.00 0.00 0.00 7.01 -0.40 50 0 187 0
29SEP26 48.00 P 0.00 0.00 0.00 7.70 -0.30 50 0 366 0
29SEP26 49.00 P 0.00 0.00 0.00 8.22 -0.51 48 0 223 0
29SEP26 50.00 P 0.00 0.00 0.00 8.99 -0.58 48 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.98 -0.61 49 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 13.03 -0.56 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.17 -0.61 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.69 -0.37 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.87 -0.50 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.31 -0.42 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.66 -0.52 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.09 -0.48 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.41 -0.03 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 -0.03 49 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.67 -0.04 48 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.84 -0.04 49 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.02 -0.06 49 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.24 -0.06 49 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.47 -0.07 49 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.73 -0.10 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.00 -0.13 48 0 61 0
30DEC26 35.00 P 2.13 2.13 2.13 2.30 -0.17 48 1 43 +1
30DEC26 36.00 P 2.62 2.62 2.62 2.69 -0.15 48 2 226 -2
30DEC26 37.00 P 2.78 2.97 2.78 3.06 -0.15 49 14 45 -6
30DEC26 38.00 P 3.39 3.39 3.39 3.45 -0.17 48 10 55 +10
30DEC26 39.00 P 0.00 0.00 0.00 3.88 -0.18 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.34 -0.18 48 0 37 0
30DEC26 41.00 P 4.40 4.66 4.40 4.82 -0.20 48 2 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.34 -0.20 48 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 5.88 -0.21 48 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.37 -0.34 47 0 25 0
30DEC26 45.00 P 0.00 0.00 0.00 7.05 -0.24 48 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.71 -0.22 49 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 8.04 -0.31 46 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 8.70 -0.52 46 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 9.51 -0.43 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.24 -0.44 47 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 12.08 -0.52 47 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 14.04 -0.54 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.27 -0.37 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.22 -0.51 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.37 -0.60 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.87 -0.45 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.19 -0.40 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 -0.01 48 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 0.00 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.66 0.00 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.81 -0.01 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.99 -0.01 49 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.18 -0.02 49 0 53 0
30MAR27 29.00 P 1.34 1.34 1.34 1.42 -0.01 49 1 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.65 -0.02 49 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.91 -0.05 48 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.20 -0.06 48 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.50 -0.07 48 0 21 0
30MAR27 34.00 P 2.70 2.70 2.70 2.82 -0.13 48 2 21 0
30MAR27 35.00 P 3.05 3.05 3.05 3.13 -0.19 48 10 62 0
30MAR27 36.00 P 3.48 3.48 3.48 3.56 -0.14 48 3 32 0
30MAR27 37.00 P 3.88 3.88 3.88 3.97 -0.15 48 1 41 0
30MAR27 38.00 P 0.00 0.00 0.00 4.39 -0.16 48 0 61 0
30MAR27 39.00 P 0.00 0.00 0.00 4.85 -0.16 48 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 5.33 -0.17 48 0 53 0
30MAR27 41.00 P 0.00 0.00 0.00 5.83 -0.18 48 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 6.36 -0.18 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.91 -0.19 48 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 7.48 -0.20 48 0 70 0
30MAR27 45.00 P 0.00 0.00 0.00 8.03 -0.26 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.65 -0.31 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.29 -0.32 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.96 -0.31 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.52 -0.42 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.35 -0.27 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.01 -0.50 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.97 -0.45 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.77 -0.65 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.87 -0.61 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.22 -0.38 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.12 -0.65 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.34 -0.63 46 0 0 0
29JUN27 34.00 P 3.40 3.40 3.40 3.54 - 48 4 4 -
29JUN27 35.00 P 0.00 0.00 0.00 3.92 -0.10 48 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 4.47 -0.14 48 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 4.78 -0.20 47 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 5.21 -0.29 47 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 5.69 -0.29 47 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.27 -0.15 48 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 6.78 -0.23 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.32 -0.17 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.88 -0.17 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.46 -0.18 48 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 9.06 -0.18 48 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 9.68 -0.19 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 10.32 -0.19 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.97 -0.18 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.58 -0.05 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.07 -0.25 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.85 -0.55 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.68 -0.60 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.67 -0.53 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.64 -0.59 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.76 -0.53 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.86 -0.55 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.11 -0.27 48 0 0 0
TOTAL PUT 1,220 28,912 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 18.18
29JUN26 13.50 C 0.00 0.00 0.00 4.72 +0.24 70 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.25 +0.27 73 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.73 +0.25 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.20 +0.22 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.70 +0.21 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.21 +0.21 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 +0.19 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.26 +0.16 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.85 +0.12 26 0 0 0
29JUN26 18.00 C 0.52 0.52 0.52 0.51 +0.06 25 15 70 +15
29JUN26 18.50 C 0.28 0.28 0.28 0.29 +0.03 26 2 136 0
29JUN26 19.00 C 0.15 0.18 0.15 0.14 0.00 26 46 450 0
29JUN26 19.50 C 0.11 0.11 0.11 0.06 -0.01 26 18 316 0
29JUN26 20.00 C 0.07 0.07 0.06 0.03 0.00 28 210 426 +89
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 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 69 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 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 93 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.80 +0.28 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.31 +0.33 48 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.81 +0.31 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.33 +0.27 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.86 +0.26 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.34 +0.18 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.91 +0.15 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.54 +0.14 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.19 +0.10 29 0 20 0
30JUL26 18.00 C 0.00 0.00 0.00 0.89 +0.06 29 0 70 0
30JUL26 18.50 C 0.74 0.74 0.74 0.66 +0.05 29 15 210 +15
30JUL26 19.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 289 0
30JUL26 19.50 C 0.40 0.40 0.40 0.34 +0.03 30 15 135 +2
30JUL26 20.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 898 0
30JUL26 21.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 219 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 30 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 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 58 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.88 +0.34 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.36 +0.30 40 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.84 +0.25 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.44 +0.27 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.92 +0.18 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.50 +0.16 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.12 +0.14 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.77 +0.13 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.44 +0.10 30 0 0 0
28AUG26 18.00 C 1.26 1.26 1.19 1.18 +0.08 31 25 113 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.95 +0.07 31 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.73 +0.03 30 0 106 0
28AUG26 19.50 C 0.62 0.62 0.62 0.59 +0.05 31 2 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 0.00 31 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 0.00 32 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.88 +0.30 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.37 +0.25 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.91 +0.26 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.47 +0.22 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.03 +0.17 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.64 +0.15 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 +0.14 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 +0.17 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.61 +0.11 32 0 0 0
29SEP26 18.00 C 1.36 1.36 1.36 1.35 +0.09 32 15 114 +15
29SEP26 18.50 C 0.00 0.00 0.00 1.13 +0.08 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.93 +0.07 32 0 107 0
29SEP26 19.50 C 0.82 0.82 0.82 0.77 +0.06 32 15 144 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.62 +0.04 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 +0.03 33 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 230 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 34 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 33 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.00 +0.34 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.49 +0.26 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.07 +0.25 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.67 +0.21 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.35 +0.25 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.94 +0.17 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 +0.16 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.32 +0.14 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 +0.14 32 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.81 +0.12 32 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.60 +0.08 32 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 +0.11 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 +0.10 33 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.09 +0.09 33 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 0.82 +0.08 33 0 248 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 +0.05 32 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 +0.04 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 +0.04 33 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 5.17 +0.27 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.77 +0.27 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.38 +0.25 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.00 +0.22 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 +0.22 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.32 +0.18 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.94 +0.09 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.65 +0.06 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.47 +0.13 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.16 +0.05 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 +0.05 31 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.74 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.61 +0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 +0.02 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 +0.01 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 +0.01 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 0.00 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 32 0 22 0
29JUN27 13.50 C 0.00 0.00 0.00 5.36 +0.27 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.91 +0.20 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.55 +0.20 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.20 +0.17 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.87 +0.18 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.55 +0.16 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.31 +0.15 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.03 +0.21 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.78 +0.19 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.50 +0.06 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.30 +0.13 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.10 +0.12 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.92 +0.11 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.76 +0.10 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.46 +0.09 32 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 1.20 +0.05 32 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.00 +0.06 32 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.71 +0.06 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.59 +0.06 33 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.48 +0.05 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
TOTAL CALL 378 18,547 +166
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.03 27 0 184 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 318 0
29JUN26 17.50 P 0.18 0.18 0.18 0.15 -0.10 26 30 193 +25
29JUN26 18.00 P 0.00 0.00 0.00 0.33 -0.15 27 0 547 0
29JUN26 18.50 P 0.66 0.66 0.66 0.60 -0.17 27 4 293 -3
29JUN26 19.00 P 0.00 0.00 0.00 0.97 -0.18 28 0 632 0
29JUN26 19.50 P 1.43 1.43 1.43 1.36 -0.22 26 4 252 0
29JUN26 20.00 P 0.00 0.00 0.00 1.83 -0.22 26 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.82 -0.22 0 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.82 -0.29 0 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 4.82 -0.30 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 6.82 -0.30 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.82 -0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.82 -0.31 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.82 -0.31 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.82 -0.31 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.82 -0.31 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.82 -0.30 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.82 -0.30 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.82 -0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.82 -0.30 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.82 -0.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.82 -0.30 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 14.50 P 0.02 0.02 0.02 0.01 -0.01 29 26 26 +26
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
30JUL26 15.50 P 0.06 0.06 0.06 0.05 -0.03 29 7 7 +7
30JUL26 16.00 P 0.10 0.10 0.10 0.10 -0.05 29 21 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 -0.07 29 0 126 0
30JUL26 17.00 P 0.35 0.35 0.35 0.29 -0.09 29 2 269 +2
30JUL26 17.50 P 0.00 0.00 0.00 0.46 -0.10 30 0 140 0
30JUL26 18.00 P 0.62 0.64 0.62 0.67 -0.12 29 3 1,101 -1
30JUL26 18.50 P 0.00 0.00 0.00 0.95 -0.13 30 0 435 0
30JUL26 19.00 P 0.00 0.00 0.00 1.27 -0.14 31 0 411 0
30JUL26 19.50 P 0.00 0.00 0.00 1.59 -0.19 29 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 1.99 -0.20 29 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.87 -0.21 29 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.82 -0.30 0 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.82 -0.30 0 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.82 -0.30 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.82 -0.30 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.82 -0.31 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.82 -0.31 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.82 -0.31 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.82 -0.31 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.82 -0.30 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 10 0
28AUG26 15.50 P 0.16 0.16 0.16 0.15 -0.05 31 15 60 +15
28AUG26 16.00 P 0.23 0.23 0.23 0.24 -0.06 31 15 125 +15
28AUG26 16.50 P 0.00 0.00 0.00 0.35 -0.08 31 0 95 0
28AUG26 17.00 P 0.00 0.00 0.00 0.49 -0.09 31 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.67 -0.11 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.89 -0.13 30 0 55 0
28AUG26 18.50 P 0.00 0.00 0.00 1.15 -0.12 30 0 205 0
28AUG26 19.00 P 1.47 1.47 1.47 1.46 -0.16 31 4 138 0
28AUG26 19.50 P 0.00 0.00 0.00 1.80 -0.17 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.16 -0.19 30 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 2.98 -0.25 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.84 -0.31 27 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 4.83 -0.29 31 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.82 -0.32 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.82 -0.31 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.82 -0.32 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.82 -0.32 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.82 -0.31 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.82 -0.31 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.82 -0.31 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 -0.05 32 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.06 32 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 -0.08 32 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.61 -0.08 32 0 62 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 -0.09 32 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 -0.11 32 0 97 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 -0.21 32 0 134 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 -0.04 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 -0.21 31 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.20 -0.17 33 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.54 -0.20 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.25 -0.30 30 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 -0.28 29 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.05 -0.28 30 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.99 -0.29 30 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.97 -0.27 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.94 -0.27 31 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.91 -0.29 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.89 -0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.87 -0.29 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.86 -0.27 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.85 -0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.84 -0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.83 -0.31 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.83 -0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.83 -0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.83 -0.30 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.05 32 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 -0.09 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 -0.07 31 0 76 0
30DEC26 17.00 P 1.06 1.06 1.06 1.13 -0.07 31 3 37 -3
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.08 31 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 -0.06 33 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 1.94 -0.09 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.17 -0.16 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.48 -0.20 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.81 -0.22 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.59 -0.19 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.35 -0.25 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.20 -0.29 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.15 -0.22 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.06 -0.23 31 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.95 -0.33 26 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.91 -0.33 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.89 -0.30 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.93 -0.25 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.91 -0.25 32 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.90 -0.23 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.89 -0.25 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.88 -0.26 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.87 -0.27 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.86 -0.28 32 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.85 -0.28 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 -0.06 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 -0.06 31 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 -0.09 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.10 31 0 54 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 -0.11 31 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 -0.12 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 -0.13 31 0 22 0
30MAR27 17.00 P 1.40 1.40 1.40 1.36 -0.14 31 15 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.68 -0.11 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.90 -0.16 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.18 -0.17 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.40 -0.18 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.73 -0.17 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.07 -0.18 31 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.76 -0.22 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.52 -0.26 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.34 -0.26 30 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.20 -0.26 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.09 -0.28 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.99 -0.30 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.92 -0.36 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.89 -0.30 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.93 -0.25 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.92 -0.26 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.90 -0.26 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.89 -0.25 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.88 -0.26 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.87 -0.27 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 -0.02 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 0.64 -0.03 33 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.77 -0.04 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.94 -0.04 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 1.11 -0.04 33 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 -0.05 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.52 -0.06 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.76 -0.07 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.01 -0.07 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.27 -0.09 33 0 56 0
29JUN27 18.50 P 0.00 0.00 0.00 2.57 -0.08 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.86 -0.10 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.19 -0.10 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.52 -0.11 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.20 -0.16 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.94 -0.20 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.81 -0.15 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.63 -0.19 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 -0.19 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.35 -0.20 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.23 -0.20 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.05 -0.29 32 0 0 0
TOTAL PUT 149 14,134 +83
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$ 74.55
12JUN26 46.00 C 0.00 0.00 0.00 28.55 +0.80 0 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 27.55 +0.80 0 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 26.55 +0.80 0 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 25.55 +0.80 0 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 24.55 +0.80 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 22.05 +0.80 0 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 19.55 +0.80 0 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 17.05 +0.80 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 14.55 +0.80 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 12.05 +0.79 0 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 9.55 +0.79 0 0 0 -16
12JUN26 67.50 C 0.00 0.00 0.00 7.05 +0.78 0 0 0 -15
12JUN26 70.00 C 4.45 4.70 4.41 4.55 +0.71 0 31 0 -83
12JUN26 72.50 C 2.80 2.80 1.95 2.05 +0.41 0 31 0 -129
12JUN26 75.00 C 0.40 0.75 0.04 0.00 -0.33 0 707 556 +322
12JUN26 77.50 C 0.05 0.05 0.03 0.00 -0.12 0 24 380 +17
12JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 689 0
12JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 235 0
12JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 128 0
12JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 41 0
12JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
12JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 28.71 +0.94 193 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 27.70 +0.92 183 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 26.71 +0.93 177 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 25.61 +0.83 141 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 24.61 +0.83 134 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 22.11 +0.83 119 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 19.69 +0.91 125 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 17.14 +0.86 99 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 14.63 +0.85 82 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 12.08 +0.79 44 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 9.60 +0.78 48 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 7.15 +0.72 44 0 15 0
18JUN26 70.00 C 5.12 5.12 5.12 4.77 +0.64 39 4 113 -4
18JUN26 72.50 C 3.30 3.30 2.59 2.68 +0.28 37 5 200 0
18JUN26 75.00 C 1.40 1.58 1.09 1.15 -0.03 35 459 466 +113
18JUN26 77.50 C 0.58 0.72 0.39 0.42 -0.12 36 81 97 -4
18JUN26 80.00 C 0.23 0.23 0.13 0.12 -0.10 37 16 38 +16
18JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.04 40 0 20 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 20 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.62 +0.83 100 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.62 +0.73 95 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.72 +0.81 120 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 29.65 +0.72 100 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.71 +0.77 109 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.72 +0.88 106 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.71 +0.82 100 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 25.66 +0.81 86 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.73 +0.78 94 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.16 +0.80 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.69 +0.83 68 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 17.17 +0.84 56 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 14.63 +0.74 31 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 12.18 +0.76 40 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 9.76 +0.73 39 0 0 0
29JUN26 67.50 C 7.32 7.32 7.32 7.32 +0.64 33 1 8 +1
29JUN26 70.00 C 5.50 5.50 5.18 5.16 +0.54 33 3 55 -2
29JUN26 72.50 C 3.40 3.55 3.28 3.28 +0.38 32 10 373 -3
29JUN26 75.00 C 2.25 2.25 1.80 1.83 +0.20 31 41 1,046 +14
29JUN26 77.50 C 0.98 1.18 0.88 0.98 +0.08 32 104 1,064 -12
29JUN26 80.00 C 0.54 0.57 0.41 0.49 +0.01 33 60 861 +30
29JUN26 82.50 C 0.28 0.28 0.23 0.23 -0.02 34 20 2,642 -8
29JUN26 85.00 C 0.15 0.15 0.11 0.11 -0.02 35 35 2,345 +26
29JUN26 87.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 1,302 0
29JUN26 90.00 C 0.04 0.04 0.04 0.03 -0.01 38 10 3,712 -4
29JUN26 92.50 C 0.04 0.04 0.04 0.01 -0.01 38 1 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 0.00 0.00 0.00 0.01 0.00 46 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 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 61 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 74 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 123 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 82 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 32.86 +0.90 81 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 31.86 +0.96 77 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 30.87 +0.89 75 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.88 +0.90 73 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.88 +0.89 70 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 27.89 +0.90 67 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.89 +0.96 65 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.90 +0.89 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.90 +0.88 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.43 +0.89 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.97 +0.93 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.52 +0.88 45 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 15.12 +0.72 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.76 +0.90 39 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 10.05 +0.38 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.18 +0.57 32 0 2 0
30JUL26 70.00 C 6.91 6.91 6.11 6.30 +0.54 32 16 173 0
30JUL26 72.50 C 4.79 4.79 4.56 4.56 +0.41 30 16 269 +1
30JUL26 75.00 C 3.52 3.70 3.11 3.15 +0.23 29 26 348 -2
30JUL26 77.50 C 2.38 2.38 2.11 2.14 +0.15 30 14 155 +4
30JUL26 80.00 C 1.60 1.63 1.36 1.42 +0.11 30 271 619 +173
30JUL26 82.50 C 0.98 1.01 0.85 0.91 +0.05 30 56 417 +28
30JUL26 85.00 C 0.69 0.69 0.53 0.57 +0.03 30 83 2,158 +58
30JUL26 87.50 C 0.42 0.42 0.41 0.36 +0.03 31 6 550 +5
30JUL26 90.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 844 0
30JUL26 92.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 349 0
30JUL26 95.00 C 0.13 0.13 0.13 0.08 +0.02 32 20 178 +20
30JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 801 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 34 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 43 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.01 0.01 0.01 0.00 50 1 101 +1
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 32.96 +1.00 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.97 +1.04 62 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 31.00 +1.02 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.99 +1.01 58 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 29.00 +1.01 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.01 +0.97 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.05 +0.98 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.02 +0.93 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.04 +0.92 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.61 +0.73 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.21 +0.67 43 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 17.83 +0.70 40 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 15.50 +0.85 38 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 13.25 +0.87 36 0 227 0
28AUG26 65.00 C 11.05 11.05 11.05 11.01 +0.68 34 1 254 +1
28AUG26 67.50 C 0.00 0.00 0.00 9.04 +0.60 33 0 31 0
28AUG26 70.00 C 0.00 0.00 0.00 7.24 +0.56 32 0 77 0
28AUG26 72.50 C 5.81 5.81 5.61 5.65 +0.46 32 46 166 +46
28AUG26 75.00 C 4.60 4.60 4.30 4.23 +0.29 31 8 784 +2
28AUG26 77.50 C 3.28 3.28 3.28 3.18 +0.24 31 15 244 0
28AUG26 80.00 C 2.44 2.44 2.44 2.34 +0.17 31 5 104 +5
28AUG26 82.50 C 0.00 0.00 0.00 1.72 +0.13 31 0 138 0
28AUG26 85.00 C 1.33 1.33 1.26 1.26 +0.12 31 106 1,018 +106
28AUG26 87.50 C 0.90 0.90 0.90 0.91 +0.13 32 1 199 +1
28AUG26 90.00 C 0.66 0.69 0.66 0.64 +0.11 32 21 279 +6
28AUG26 92.50 C 0.00 0.00 0.00 0.44 +0.09 32 0 331 0
28AUG26 95.00 C 0.00 0.00 0.00 0.30 +0.07 32 0 731 0
28AUG26 97.50 C 0.00 0.00 0.00 0.21 +0.07 32 0 413 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 +0.05 32 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.10 +0.04 33 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 131 0
28AUG26 107.50 C 0.16 0.16 0.16 0.05 +0.03 33 7 240 0
28AUG26 110.00 C 0.12 0.12 0.12 0.03 +0.02 33 2 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 34 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 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 33.02 +1.06 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.04 +1.09 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.05 +1.07 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.06 +1.06 53 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 29.08 +0.91 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.01 +0.81 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.16 +0.93 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.19 +0.92 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.22 +0.92 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.81 +0.93 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.43 +0.82 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.08 +0.95 39 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.61 +0.89 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.29 +0.52 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 11.27 +0.58 32 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 9.40 +0.50 31 0 279 0
29SEP26 70.00 C 7.78 7.78 7.78 7.77 +0.53 32 1 44 0
29SEP26 72.50 C 6.28 6.28 6.28 6.19 +0.38 31 2 33 0
29SEP26 75.00 C 0.00 0.00 0.00 4.89 +0.28 30 0 402 0
29SEP26 77.50 C 3.89 4.00 3.89 3.84 +0.22 30 16 1,132 0
29SEP26 80.00 C 2.95 3.10 2.95 2.99 +0.16 31 26 502 -14
29SEP26 82.50 C 2.38 2.38 2.33 2.34 +0.12 31 21 1,379 +3
29SEP26 85.00 C 0.00 0.00 0.00 1.82 +0.11 31 0 3,299 0
29SEP26 87.50 C 0.00 0.00 0.00 1.40 +0.11 32 0 402 0
29SEP26 90.00 C 0.00 0.00 0.00 1.06 +0.10 32 0 414 0
29SEP26 92.50 C 0.00 0.00 0.00 0.79 +0.08 32 0 393 0
29SEP26 95.00 C 0.00 0.00 0.00 0.58 +0.06 32 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.44 +0.07 32 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.23 +0.04 32 0 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 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 33.19 +1.23 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.20 +1.14 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.26 +1.20 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.29 +0.97 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.34 +0.97 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.39 +1.17 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.49 +1.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.55 +1.05 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.62 +1.00 41 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.30 +1.09 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.92 +0.83 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.67 +0.72 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.57 +0.84 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.58 +0.68 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.58 +0.33 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.89 +0.38 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 9.48 +0.49 31 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 7.98 +0.34 30 0 16 0
30DEC26 75.00 C 0.00 0.00 0.00 6.74 +0.33 30 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 5.65 +0.15 30 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 4.85 +0.24 30 0 142 0
30DEC26 82.50 C 4.09 4.09 4.09 4.07 +0.31 30 1 607 -1
30DEC26 85.00 C 0.00 0.00 0.00 3.40 +0.20 31 0 452 0
30DEC26 87.50 C 0.00 0.00 0.00 2.82 +0.14 31 0 1,665 0
30DEC26 90.00 C 2.60 2.60 2.39 2.32 +0.07 31 2 1,440 -1
30DEC26 92.50 C 0.00 0.00 0.00 1.89 +0.05 31 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.55 +0.02 31 0 207 0
30DEC26 97.50 C 0.00 0.00 0.00 1.24 -0.01 31 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 1.02 -0.02 31 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 0.81 -0.03 31 0 155 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 -0.04 31 0 104 0
30DEC26 107.50 C 0.00 0.00 0.00 0.52 -0.04 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.33 -0.04 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 -0.04 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.13 -0.04 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 32 0
30DEC26 130.00 C 0.35 0.35 0.31 0.07 -0.03 31 75 418 0
30MAR27 42.00 C 0.00 0.00 0.00 33.76 +1.12 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.82 +1.10 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.89 +1.11 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.96 +1.09 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.03 +1.10 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.11 +1.06 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.19 +1.07 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.28 +1.02 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.38 +1.02 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.16 +0.97 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.84 +0.72 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.77 +0.83 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.79 +0.63 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.99 +0.61 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.22 +0.67 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.36 +0.35 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.01 +0.50 31 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 9.66 +0.47 31 0 47 0
30MAR27 75.00 C 0.00 0.00 0.00 8.44 +0.43 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 7.34 +0.38 30 0 23 0
30MAR27 80.00 C 6.56 6.56 6.56 6.37 +0.33 30 15 49 +15
30MAR27 82.50 C 0.00 0.00 0.00 5.51 +0.27 30 0 750 0
30MAR27 85.00 C 4.98 4.98 4.98 4.78 +0.24 30 15 592 +15
30MAR27 87.50 C 0.00 0.00 0.00 4.15 +0.22 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 3.58 +0.17 30 0 121 0
30MAR27 92.50 C 0.00 0.00 0.00 3.07 +0.15 30 0 19 0
30MAR27 95.00 C 0.00 0.00 0.00 2.65 +0.14 30 0 26 0
30MAR27 97.50 C 0.00 0.00 0.00 2.24 +0.10 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.94 +0.11 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.64 +0.09 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.42 +0.09 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.17 +0.08 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.99 +0.06 30 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.85 +0.06 30 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.72 +0.05 31 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.62 +0.05 31 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.53 +0.05 31 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.44 +0.02 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.38 +0.02 31 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.33 +0.03 31 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 48 0
29JUN27 46.00 C 0.00 0.00 0.00 30.47 +1.03 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.56 +1.03 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.68 +1.02 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.77 +0.99 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.91 +0.99 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.75 +0.93 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.67 +0.87 34 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 20.71 +0.98 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.80 +0.81 32 0 0 0
29JUN27 62.50 C 17.00 17.00 17.00 16.86 +0.64 31 4 19 0
29JUN27 65.00 C 0.00 0.00 0.00 15.16 +0.52 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.28 +0.29 29 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 12.24 +0.70 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 10.75 +0.46 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 9.55 +0.43 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 8.36 +0.25 29 0 25 0
29JUN27 80.00 C 7.45 7.45 7.45 7.41 +0.21 29 1 7 +1
29JUN27 82.50 C 0.00 0.00 0.00 6.62 +0.26 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.90 +0.26 30 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 5.18 +0.19 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 4.53 +0.12 29 0 19 0
29JUN27 92.50 C 4.10 4.10 4.10 4.11 +0.19 30 5 15 +5
29JUN27 95.00 C 0.00 0.00 0.00 3.65 +0.18 30 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.24 +0.15 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 2.82 +0.05 30 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.47 +0.05 30 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 2.16 +0.02 30 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 1.86 +0.06 30 0 7 0
29JUN27 110.00 C 0.00 0.00 0.00 1.59 -0.01 30 0 19 0
29JUN27 112.50 C 1.69 1.71 1.69 1.43 0.00 30 4 6 +4
TOTAL CALL 2,552 64,558 +741
12JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
12JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
12JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
12JUN26 67.50 P 0.02 0.02 0.02 0.00 -0.02 0 1 144 -1
12JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 229 0
12JUN26 72.50 P 0.08 0.08 0.05 0.00 -0.42 0 13 195 -1
12JUN26 75.00 P 0.61 0.87 0.37 0.45 -1.18 0 460 274 +89
12JUN26 77.50 P 2.70 3.00 2.70 2.95 -0.97 0 51 0 -355
12JUN26 80.00 P 5.20 5.50 5.20 5.45 -0.97 0 31 0 -138
12JUN26 82.50 P 0.00 0.00 0.00 7.95 -0.96 0 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 10.45 -0.96 0 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 12.95 -0.96 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 15.45 -0.96 0 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 17.95 -0.96 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 20.45 -0.96 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 22.95 -0.96 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 25.45 -0.96 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 27.95 -0.96 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 30.45 -0.96 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 32.95 -0.96 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 35.45 -0.95 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 37.95 -0.95 0 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
18JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 20 0
18JUN26 67.50 P 0.10 0.12 0.10 0.07 -0.08 45 23 69 +11
18JUN26 70.00 P 0.29 0.29 0.26 0.23 -0.25 42 22 219 -8
18JUN26 72.50 P 0.66 0.77 0.63 0.67 -0.48 39 213 597 +132
18JUN26 75.00 P 1.73 1.73 1.52 1.66 -0.85 37 358 235 +210
18JUN26 77.50 P 3.28 3.33 3.25 3.37 -0.93 37 30 30 +30
18JUN26 80.00 P 0.00 0.00 0.00 5.55 -0.90 37 0 6 0
18JUN26 82.50 P 0.00 0.00 0.00 7.96 -0.95 37 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 10.45 -0.96 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 12.95 -0.96 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 15.45 -0.96 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 17.95 -0.96 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 20.45 -0.96 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 22.95 -0.96 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 25.45 -0.96 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 27.95 -0.96 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 30.45 -0.96 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 189 0
29JUN26 55.00 P 0.02 0.02 0.02 0.01 0.00 54 1 2,717 -1
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 510 0
29JUN26 60.00 P 0.05 0.05 0.03 0.02 -0.01 43 49 983 +29
29JUN26 62.50 P 0.09 0.09 0.09 0.05 -0.03 41 40 708 -40
29JUN26 65.00 P 0.18 0.19 0.17 0.12 -0.08 38 242 2,175 +140
29JUN26 67.50 P 0.30 0.35 0.29 0.29 -0.15 37 476 1,052 +284
29JUN26 70.00 P 0.58 0.68 0.57 0.60 -0.30 35 48 3,208 -3
29JUN26 72.50 P 1.14 1.30 1.10 1.18 -0.51 32 95 3,518 -41
29JUN26 75.00 P 2.28 2.28 2.22 2.28 -0.56 32 10 2,687 -1
29JUN26 77.50 P 3.65 3.65 3.65 3.87 -0.85 32 1 2,417 0
29JUN26 80.00 P 5.70 5.74 5.70 5.99 -0.63 36 107 4,918 +1
29JUN26 82.50 P 0.00 0.00 0.00 8.12 -0.81 34 0 2,897 0
29JUN26 85.00 P 0.00 0.00 0.00 10.50 -0.91 35 0 3,712 0
29JUN26 87.50 P 0.00 0.00 0.00 12.96 -0.95 36 0 175 0
29JUN26 90.00 P 0.00 0.00 0.00 15.45 -0.96 0 0 236 0
29JUN26 92.50 P 0.00 0.00 0.00 17.95 -0.96 0 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 20.45 -0.96 0 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 22.95 -0.96 0 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 25.45 -0.96 0 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 27.95 -0.96 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.45 -0.96 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.95 -0.96 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.45 -0.95 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.95 -0.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.45 -0.80 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.95 -0.80 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.45 -0.80 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.95 -0.80 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.45 -0.80 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.95 -0.80 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.45 -0.80 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 123 0
30JUL26 57.50 P 0.17 0.17 0.17 0.10 0.00 38 15 136 -15
30JUL26 60.00 P 0.27 0.27 0.25 0.18 -0.02 36 39 208 +19
30JUL26 62.50 P 0.41 0.42 0.38 0.33 -0.06 35 19 207 +5
30JUL26 65.00 P 0.65 0.66 0.59 0.59 -0.10 34 63 479 -56
30JUL26 67.50 P 0.98 1.00 0.92 0.95 -0.24 33 79 430 +10
30JUL26 70.00 P 1.50 1.53 1.44 1.49 -0.39 32 9 1,708 +3
30JUL26 72.50 P 2.29 2.37 2.24 2.30 -0.52 31 260 759 +76
30JUL26 75.00 P 3.34 3.40 3.30 3.42 -0.64 30 27 601 -16
30JUL26 77.50 P 0.00 0.00 0.00 4.99 -0.60 31 0 765 0
30JUL26 80.00 P 0.00 0.00 0.00 6.69 -0.75 31 0 1,846 0
30JUL26 82.50 P 0.00 0.00 0.00 8.69 -0.81 31 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 10.91 -0.66 32 0 596 0
30JUL26 87.50 P 12.93 12.93 12.93 12.96 -0.95 25 15 360 +15
30JUL26 90.00 P 0.00 0.00 0.00 15.51 -0.90 31 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 17.96 -0.95 32 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 20.45 -0.96 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 22.95 -0.96 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.45 -0.96 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.95 -0.96 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.45 -0.96 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.95 -0.96 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.45 -0.95 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.95 -0.95 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.45 -0.80 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 42.95 -0.80 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 45.45 -0.80 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 47.95 -0.80 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 50.45 -0.80 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 52.95 -0.80 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 55.45 -0.80 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 4 0
28AUG26 52.50 P 0.16 0.16 0.16 0.09 +0.02 38 30 46 +29
28AUG26 55.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.27 0.00 36 0 224 0
28AUG26 60.00 P 0.48 0.48 0.48 0.46 -0.01 36 20 167 0
28AUG26 62.50 P 0.00 0.00 0.00 0.73 -0.05 35 0 288 0
28AUG26 65.00 P 1.04 1.08 1.04 1.06 -0.16 33 61 361 +44
28AUG26 67.50 P 1.56 1.59 1.51 1.55 -0.30 32 76 316 +76
28AUG26 70.00 P 2.28 2.29 2.15 2.29 -0.36 32 105 764 -26
28AUG26 72.50 P 3.03 3.03 3.03 3.13 -0.46 31 15 430 0
28AUG26 75.00 P 4.20 4.22 4.20 4.30 -0.59 31 110 326 +79
28AUG26 77.50 P 0.00 0.00 0.00 5.82 -0.59 31 1 356 0
28AUG26 80.00 P 0.00 0.00 0.00 7.45 -0.67 31 0 273 0
28AUG26 82.50 P 9.44 9.44 9.44 9.30 -0.63 31 15 267 +15
28AUG26 85.00 P 0.00 0.00 0.00 11.33 -0.70 31 0 180 0
28AUG26 87.50 P 0.00 0.00 0.00 13.31 -0.78 29 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 15.58 -1.06 28 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 18.09 -0.82 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.50 -0.91 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.96 -0.95 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.45 -0.96 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.95 -0.96 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.45 -0.96 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.95 -0.96 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.45 -0.95 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.95 -0.95 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.45 -0.94 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.95 -0.94 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 45.45 -0.94 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.95 -0.94 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.45 -0.94 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.95 -0.94 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.45 -0.94 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 35 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 35 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 171 0
29SEP26 50.00 P 0.23 0.23 0.23 0.07 -0.01 34 1 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 362 0
29SEP26 55.00 P 0.42 0.43 0.42 0.23 -0.04 33 5 321 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.40 -0.08 33 0 136 0
29SEP26 60.00 P 0.80 0.80 0.80 0.66 -0.13 33 15 278 0
29SEP26 62.50 P 0.00 0.00 0.00 1.04 -0.18 32 0 587 0
29SEP26 65.00 P 1.55 1.58 1.55 1.56 -0.24 32 94 1,814 +70
29SEP26 67.50 P 2.16 2.19 2.14 2.18 -0.34 31 66 3,836 -13
29SEP26 70.00 P 3.01 3.01 3.01 3.01 -0.41 31 15 608 +15
29SEP26 72.50 P 4.01 4.01 3.92 4.01 -0.50 31 38 1,296 -15
29SEP26 75.00 P 0.00 0.00 0.00 5.30 -0.60 31 0 1,873 0
29SEP26 77.50 P 0.00 0.00 0.00 6.77 -0.56 31 0 625 0
29SEP26 80.00 P 0.00 0.00 0.00 8.39 -0.68 31 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 10.20 -0.66 31 0 1,051 0
29SEP26 85.00 P 0.00 0.00 0.00 12.14 -0.86 31 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.23 -0.73 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.25 -1.01 30 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.51 -1.02 30 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 20.82 -1.08 30 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.32 -0.73 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 25.52 -0.92 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.03 -0.88 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.48 -1.02 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.95 -0.97 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.45 -0.97 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.95 -0.97 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.45 -0.97 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.95 -0.97 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.45 -0.97 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.95 -0.97 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.45 -0.97 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.95 -0.97 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.45 -0.97 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.07 32 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.09 32 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 -0.10 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.12 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.13 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.15 32 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 -0.19 32 0 75 0
30DEC26 55.00 P 0.88 0.88 0.88 0.68 -0.24 32 3 197 +3
30DEC26 57.50 P 1.13 1.13 1.13 1.01 -0.27 32 20 189 +20
30DEC26 60.00 P 1.49 1.49 1.49 1.44 -0.24 31 1 2,118 +1
30DEC26 62.50 P 2.04 2.04 2.01 1.98 -0.23 31 2 1,301 -1
30DEC26 65.00 P 2.63 2.63 2.59 2.59 -0.30 31 32 511 0
30DEC26 67.50 P 0.00 0.00 0.00 3.31 -0.38 30 0 227 0
30DEC26 70.00 P 4.30 4.30 4.30 4.26 -0.40 30 1 490 -1
30DEC26 72.50 P 0.00 0.00 0.00 5.39 -0.43 30 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 6.69 -0.44 30 0 527 0
30DEC26 77.50 P 0.00 0.00 0.00 8.13 -0.50 30 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 9.63 -0.58 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.44 -0.43 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.24 -0.65 30 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 15.21 -0.70 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.26 -0.73 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 19.23 -0.79 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 21.38 -0.87 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.61 -0.93 29 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 25.91 -0.98 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 28.27 -0.96 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.16 -0.48 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.07 -0.96 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.51 -1.05 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.96 -0.97 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.45 -0.97 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.95 -0.98 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.45 -0.99 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.95 -0.97 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.45 -0.99 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.95 -0.99 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.45 -0.99 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 94 0
30MAR27 43.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 -0.05 32 0 31 0
30MAR27 45.00 P 0.54 0.54 0.54 0.26 -0.05 32 1 6 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.30 -0.07 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.37 -0.07 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.44 -0.08 32 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.50 -0.11 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.60 -0.11 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.86 -0.15 32 0 130 0
30MAR27 55.00 P 1.25 1.25 1.25 1.22 -0.16 32 2 41 0
30MAR27 57.50 P 1.76 1.76 1.76 1.68 -0.18 32 30 54 +30
30MAR27 60.00 P 2.23 2.23 2.23 2.21 -0.15 31 30 225 +30
30MAR27 62.50 P 0.00 0.00 0.00 2.79 -0.18 31 0 62 0
30MAR27 65.00 P 3.45 3.45 3.45 3.44 -0.27 30 1 1,117 +1
30MAR27 67.50 P 4.22 4.35 4.22 4.29 -0.31 30 32 90 +32
30MAR27 70.00 P 5.21 5.23 5.19 5.25 -0.35 30 29 981 +25
30MAR27 72.50 P 0.00 0.00 0.00 6.35 -0.37 29 0 176 0
30MAR27 75.00 P 0.00 0.00 0.00 7.60 -0.47 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 8.98 -0.50 29 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 10.61 -0.63 29 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 12.20 -0.69 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.10 -0.61 30 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 15.96 -0.68 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.93 -0.72 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.94 -0.82 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.04 -0.87 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.33 -0.69 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.79 -0.61 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.71 -0.92 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.16 -0.78 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.33 -0.95 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.69 -0.97 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.96 -1.12 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.54 -0.89 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.98 -0.95 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.45 -0.99 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.95 -0.99 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.45 -0.99 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.95 -0.99 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.45 -0.99 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.54 -0.15 32 0 0 0
29JUN27 47.00 P 1.04 1.04 1.04 0.63 -0.16 32 1 6 +1
29JUN27 48.00 P 0.00 0.00 0.00 0.73 -0.17 32 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.86 -0.16 32 0 1 0
29JUN27 50.00 P 1.32 1.32 1.32 0.97 -0.19 32 1 4 +1
29JUN27 52.50 P 0.00 0.00 0.00 1.34 -0.20 32 0 51 0
29JUN27 55.00 P 0.00 0.00 0.00 1.79 -0.23 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.31 -0.29 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.94 -0.29 31 0 74 0
29JUN27 62.50 P 3.75 3.75 3.75 3.69 -0.33 31 8 76 +8
29JUN27 65.00 P 0.00 0.00 0.00 4.50 -0.37 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.48 -0.35 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.53 -0.37 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.72 -0.38 31 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 8.95 -0.47 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 10.37 -0.43 31 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 11.78 -0.50 30 0 7 0
29JUN27 82.50 P 0.00 0.00 0.00 13.43 -0.59 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 15.14 -0.93 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.96 -0.55 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.89 -0.54 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.81 -0.55 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.82 -0.60 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.95 -0.61 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.89 -0.89 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.07 -0.96 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.29 -1.00 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.51 -1.11 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.84 -0.93 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.17 -0.95 29 0 0 0
TOTAL PUT 3,658 86,587 +804
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$ 4.44
29JUN26 3.30 C 0.00 0.00 0.00 1.14 - 0 0 0 -
29JUN26 3.40 C 0.00 0.00 0.00 1.04 +0.23 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.95 +0.24 58 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.85 +0.23 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 +0.23 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 +0.23 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 +0.22 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.47 +0.20 42 0 0 0
29JUN26 4.10 C 0.36 0.36 0.36 0.39 +0.17 44 20 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.30 +0.14 39 0 85 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 +0.12 41 0 93 0
29JUN26 4.40 C 0.11 0.16 0.11 0.18 +0.09 41 7 272 0
29JUN26 4.50 C 0.12 0.12 0.12 0.13 +0.07 40 12 121 -12
29JUN26 4.60 C 0.10 0.11 0.08 0.10 +0.06 42 356 237 -12
29JUN26 4.70 C 0.07 0.07 0.06 0.07 +0.04 42 220 224 -200
29JUN26 4.80 C 0.04 0.06 0.04 0.05 +0.03 43 130 75 -74
29JUN26 4.90 C 0.04 0.04 0.04 0.04 +0.03 45 75 255 +52
29JUN26 5.00 C 0.02 0.02 0.02 0.03 +0.02 47 26 350 -26
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 164 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 937 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 620 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 133 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 153 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.16 - 44 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 1.04 +0.21 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 +0.20 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.85 +0.19 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.77 +0.19 35 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.68 +0.17 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 +0.18 39 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.53 +0.15 38 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.47 +0.15 41 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.40 +0.13 40 0 195 0
30JUL26 4.30 C 0.36 0.36 0.36 0.35 +0.13 41 14 106 -14
30JUL26 4.40 C 0.30 0.31 0.28 0.30 +0.11 42 31 516 +16
30JUL26 4.50 C 0.24 0.24 0.24 0.25 +0.10 42 15 324 0
30JUL26 4.60 C 0.22 0.22 0.22 0.21 +0.08 42 2 210 -2
30JUL26 4.70 C 0.00 0.00 0.00 0.17 +0.07 41 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.14 +0.05 41 0 162 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 +0.05 42 0 94 0
30JUL26 5.00 C 0.10 0.10 0.10 0.10 +0.04 43 82 115 +16
30JUL26 5.25 C 0.00 0.00 0.00 0.06 +0.03 43 0 222 0
30JUL26 5.50 C 0.03 0.03 0.03 0.04 +0.02 45 10 22 +7
30JUL26 5.75 C 0.02 0.02 0.02 0.02 +0.01 44 1 633 -1
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 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
28AUG26 3.30 C 0.00 0.00 0.00 1.16 - 23 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 1.05 +0.19 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.97 +0.20 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.89 +0.20 35 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.81 +0.19 37 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.73 +0.16 37 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.66 +0.15 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.59 +0.15 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.53 +0.14 40 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.47 +0.13 40 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.42 +0.12 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.37 +0.11 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.32 +0.10 41 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.28 +0.10 41 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.25 +0.09 42 0 17 0
28AUG26 4.80 C 0.21 0.21 0.21 0.21 +0.08 41 10 29 +10
28AUG26 4.90 C 0.17 0.17 0.17 0.18 +0.06 41 100 125 -100
28AUG26 5.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 +0.05 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 +0.03 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.18 - 32 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 1.09 +0.19 33 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.18 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 +0.17 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 +0.17 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 +0.18 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 +0.16 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.15 39 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.14 40 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 +0.17 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 +0.12 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 +0.12 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.11 41 0 215 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.10 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 +0.10 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.09 42 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.08 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 +0.07 42 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 +0.05 42 0 115 0
29SEP26 5.50 C 0.11 0.11 0.11 0.12 +0.04 42 6 46 +6
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.04 43 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.02 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 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 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 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 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.27 - 39 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.19 +0.18 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 +0.18 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.18 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 +0.17 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 +0.17 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 +0.15 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 +0.15 40 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.74 +0.14 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 +0.12 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 +0.13 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.58 +0.12 40 100 100 +100
30DEC26 4.50 C 0.00 0.00 0.00 0.53 +0.11 40 100 100 +100
30DEC26 4.60 C 0.00 0.00 0.00 0.49 +0.11 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 +0.10 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 +0.10 40 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 +0.09 41 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 +0.08 40 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.07 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.05 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 +0.06 42 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.05 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.04 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.02 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.02 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.36 - 41 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.28 +0.18 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.21 +0.18 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 +0.17 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.08 +0.17 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.02 +0.17 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 +0.16 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 +0.16 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 +0.15 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.80 +0.15 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 +0.14 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 +0.13 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 +0.12 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 +0.12 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 +0.11 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 +0.11 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 +0.10 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 +0.10 40 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.08 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 +0.07 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 +0.07 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 +0.06 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 +0.06 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 +0.05 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.02 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.02 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.44 - 41 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 1.37 +0.18 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.31 +0.19 41 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.24 +0.18 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.18 +0.17 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 +0.17 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 +0.16 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.01 +0.16 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.95 +0.15 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.90 +0.14 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.85 +0.14 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.81 +0.14 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.76 +0.13 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.72 +0.11 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.68 +0.12 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.65 +0.12 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.61 +0.11 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.57 +0.10 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 +0.10 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 +0.09 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.38 +0.08 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 +0.07 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 +0.06 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 +0.05 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
TOTAL CALL 1,317 16,182 -134
29JUN26 3.30 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.02 46 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.03 47 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.07 46 0 254 0
29JUN26 4.20 P 0.07 0.07 0.07 0.07 -0.09 44 6 404 -6
29JUN26 4.30 P 0.12 0.12 0.12 0.10 -0.12 43 40 582 +40
29JUN26 4.40 P 0.16 0.16 0.16 0.15 -0.14 45 15 259 +15
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.16 44 0 293 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.19 44 0 379 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.20 47 0 135 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.21 48 0 559 0
29JUN26 4.90 P 0.00 0.00 0.00 0.50 -0.23 47 0 270 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 -0.24 49 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 -0.24 63 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 -0.25 74 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.34 -0.25 86 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 -0.22 107 0 15 -45
29JUN26 6.25 P 0.00 0.00 0.00 1.85 -0.23 112 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.10 -0.25 121 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.35 -0.23 129 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.61 -0.23 144 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.84 -0.25 138 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.11 -0.23 160 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.35 -0.20 161 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.61 -0.23 174 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.85 -0.23 174 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.10 -0.24 180 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.35 -0.23 186 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.60 -0.23 192 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.85 -0.22 197 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.10 -0.24 203 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.35 -0.23 208 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.03 45 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.04 44 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.04 45 0 103 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.05 45 0 21 0
30JUL26 4.00 P 0.10 0.10 0.10 0.10 -0.07 44 18 155 -18
30JUL26 4.10 P 0.00 0.00 0.00 0.13 -0.08 43 0 359 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.09 44 0 66 0
30JUL26 4.30 P 0.21 0.22 0.21 0.21 -0.11 44 45 323 +15
30JUL26 4.40 P 0.28 0.28 0.27 0.26 -0.12 44 30 190 +15
30JUL26 4.50 P 0.32 0.32 0.32 0.31 -0.14 44 21 71 +11
30JUL26 4.60 P 0.00 0.00 0.00 0.37 -0.15 44 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 -0.17 45 0 44 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 -0.18 45 0 205 0
30JUL26 4.90 P 0.00 0.00 0.00 0.58 -0.19 45 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.66 -0.20 46 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.88 -0.22 49 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 -0.23 52 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 -0.23 60 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 -0.23 66 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.85 -0.24 69 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 -0.24 78 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.35 -0.23 80 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 -0.23 89 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.85 -0.24 90 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.11 -0.23 99 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 - 42 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
28AUG26 3.60 P 0.07 0.07 0.07 0.06 -0.04 44 20 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 -0.05 42 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 -0.06 42 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.12 -0.07 42 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 -0.08 42 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 -0.09 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 -0.10 42 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 -0.12 43 0 10 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 -0.13 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 -0.14 42 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.43 -0.15 43 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 -0.16 44 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 -0.18 43 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.64 -0.17 44 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.71 -0.19 44 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.92 -0.20 46 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.14 -0.22 48 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.37 -0.22 50 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.62 -0.22 56 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.86 -0.23 59 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.11 -0.24 63 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.35 -0.23 65 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 -0.23 72 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.85 -0.24 73 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.11 -0.23 80 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 - 42 0 0 -
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.05 42 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.06 43 0 224 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.07 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.07 44 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.09 42 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.08 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.11 43 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 -0.11 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 -0.12 43 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 -0.14 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 -0.13 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.15 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.16 45 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 -0.16 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.19 45 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 -0.20 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 -0.19 48 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 -0.21 52 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 -0.21 54 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 -0.23 57 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 -0.22 59 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 -0.23 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 -0.23 66 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 -0.23 69 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 -0.21 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 -0.23 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 -0.23 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.10 -0.24 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.35 -0.23 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.60 -0.23 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.85 -0.22 86 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.10 -0.24 88 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.36 -0.22 93 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 - 42 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.04 42 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.06 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.07 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.08 42 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 -0.07 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 -0.08 42 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.08 42 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 -0.09 42 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 -0.10 42 100 100 +96
30DEC26 4.50 P 0.00 0.00 0.00 0.56 -0.10 42 100 105 +100
30DEC26 4.60 P 0.00 0.00 0.00 0.61 -0.13 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.13 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.14 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 -0.14 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 -0.13 43 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 -0.15 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 -0.16 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 -0.15 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 -0.17 47 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 -0.17 48 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 -0.19 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 -0.18 51 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 -0.21 52 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 -0.21 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 -0.23 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 -0.20 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 -0.23 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.86 -0.22 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.11 -0.23 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.36 -0.22 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.61 -0.22 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.86 -0.21 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.11 -0.23 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.36 -0.22 73 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 - 41 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.18 -0.04 41 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.05 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.07 41 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.07 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 -0.07 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 -0.08 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 -0.08 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 -0.08 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 -0.09 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 -0.10 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 -0.12 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 -0.13 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 -0.12 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 -0.12 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 -0.14 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 -0.13 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 -0.16 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 -0.16 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 -0.17 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 -0.17 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 -0.16 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 -0.16 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 -0.17 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 -0.19 49 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 -0.20 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.37 -0.21 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 -0.23 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.86 -0.22 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.11 -0.23 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.36 -0.22 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.61 -0.22 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.86 -0.22 61 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 - 41 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.27 -0.06 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 -0.06 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 -0.07 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 -0.08 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 -0.07 41 0 6 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 -0.09 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.61 -0.10 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 -0.09 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.71 -0.11 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 -0.10 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.83 -0.11 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 -0.13 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 -0.12 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.03 -0.13 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 -0.14 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 -0.16 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.16 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 -0.16 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.98 -0.18 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.20 -0.18 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.44 -0.18 44 0 0 0
TOTAL PUT 395 12,870 +223
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$ 92.00
18JUN26 65.00 C 0.00 0.00 0.00 27.03 - 0 0 0 -
18JUN26 67.50 C 0.00 0.00 0.00 24.53 - 0 0 0 -
18JUN26 70.00 C 0.00 0.00 0.00 22.03 - 0 0 0 -
18JUN26 72.50 C 0.00 0.00 0.00 19.54 - 67 0 0 -
18JUN26 75.00 C 0.00 0.00 0.00 17.04 - 57 0 0 -
18JUN26 77.50 C 0.00 0.00 0.00 14.57 - 61 0 0 -
18JUN26 80.00 C 0.00 0.00 0.00 12.13 - 60 0 0 -
18JUN26 82.50 C 0.00 0.00 0.00 9.78 - 60 0 0 -
18JUN26 85.00 C 0.00 0.00 0.00 7.59 - 60 0 0 -
18JUN26 87.50 C 0.00 0.00 0.00 5.62 - 60 0 0 -
18JUN26 90.00 C 0.00 0.00 0.00 3.96 - 60 0 0 -
18JUN26 92.50 C 0.00 0.00 0.00 2.64 - 60 0 0 -
18JUN26 95.00 C 0.00 0.00 0.00 1.66 - 60 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 0.98 - 60 0 0 -
18JUN26 100.00 C 0.00 0.00 0.00 0.55 - 60 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 0.29 - 60 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 0.14 - 60 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 0.07 - 61 0 0 -
18JUN26 110.00 C 0.00 0.00 0.00 0.03 - 60 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 27.07 - 0 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 24.59 - 62 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 22.11 - 60 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 19.66 - 60 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 17.25 - 60 0 0 -
26JUN26 77.50 C 0.00 0.00 0.00 14.91 - 60 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 12.67 - 60 0 0 -
26JUN26 82.50 C 0.00 0.00 0.00 10.58 - 60 0 0 -
26JUN26 85.00 C 0.00 0.00 0.00 8.65 - 60 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 6.93 - 60 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 5.43 - 60 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 4.17 - 60 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 3.12 - 60 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 2.29 - 60 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 1.64 - 60 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 1.15 - 60 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 0.79 - 60 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 0.53 - 60 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 0.35 - 60 0 0 -
29JUN26 65.00 C 0.00 0.00 0.00 27.10 +4.17 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.62 +4.13 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.16 +4.25 60 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.74 +3.98 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.37 +3.84 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.08 +3.65 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.91 +3.41 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 10.87 +3.12 60 0 1 0
29JUN26 85.00 C 7.40 7.40 7.40 9.28 +3.06 64 1 51 0
29JUN26 87.50 C 0.00 0.00 0.00 7.56 +2.73 63 0 11 0
29JUN26 90.00 C 4.48 6.42 4.48 5.77 +1.95 59 4 68 -1
29JUN26 92.50 C 4.90 4.94 4.39 4.59 +1.64 60 33 58 +33
29JUN26 95.00 C 2.26 3.80 2.26 3.64 +1.44 61 33 526 0
29JUN26 97.50 C 2.80 3.65 2.80 2.79 +1.18 61 4 50 +1
29JUN26 100.00 C 1.50 2.50 1.50 2.08 +0.92 61 7 58 -2
29JUN26 102.50 C 0.00 0.00 0.00 1.53 +0.71 61 0 56 0
29JUN26 105.00 C 1.62 1.62 1.33 1.10 +0.53 61 3 99 0
29JUN26 107.50 C 1.25 1.45 1.13 0.78 +0.39 61 10 134 +6
29JUN26 110.00 C 1.25 1.25 1.00 0.55 +0.29 61 8 104 +8
29JUN26 112.50 C 0.00 0.00 0.00 0.38 +0.20 61 0 74 0
29JUN26 115.00 C 0.78 0.91 0.70 0.26 +0.14 61 15 343 +7
29JUN26 117.50 C 0.58 0.58 0.58 0.17 +0.09 60 1 158 +1
29JUN26 120.00 C 0.56 0.60 0.56 0.11 +0.06 60 12 328 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 +0.05 61 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 +0.03 61 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 +0.02 60 0 9 0
29JUN26 130.00 C 0.29 0.29 0.29 0.02 +0.01 61 1 960 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JUN26 140.00 C 0.14 0.14 0.14 0.01 0.00 67 1 250 -1
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 127 0
29JUN26 150.00 C 0.04 0.11 0.04 0.01 0.00 77 75 437 -37
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 92 0
30JUL26 65.00 C 0.00 0.00 0.00 27.70 +4.31 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.77 +3.70 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.66 +3.65 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 20.59 +3.61 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 18.52 +2.88 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.67 +2.78 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.39 +3.11 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.30 +2.51 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 11.79 +2.47 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 10.40 +2.36 59 0 17 0
30JUL26 90.00 C 0.00 0.00 0.00 9.33 +2.16 61 0 3 0
30JUL26 92.50 C 0.00 0.00 0.00 8.20 +1.92 62 0 33 0
30JUL26 95.00 C 0.00 0.00 0.00 7.23 +1.83 63 0 6 0
30JUL26 97.50 C 0.00 0.00 0.00 6.35 +1.74 63 0 6 0
30JUL26 100.00 C 5.78 5.78 5.78 5.51 +1.59 63 1 22 0
30JUL26 102.50 C 3.80 3.80 3.80 4.74 +1.42 63 1 6 0
30JUL26 105.00 C 4.35 4.35 4.35 4.06 +1.26 63 1 6 0
30JUL26 107.50 C 0.00 0.00 0.00 3.46 +1.10 63 0 5 0
30JUL26 110.00 C 3.50 3.58 3.46 2.95 +0.97 63 15 23 +15
30JUL26 112.50 C 1.76 3.50 1.76 2.50 +0.85 63 6 14 0
30JUL26 115.00 C 0.00 0.00 0.00 2.11 +0.74 63 0 15 0
30JUL26 117.50 C 2.70 2.70 2.70 1.78 +0.64 63 1 15 -1
30JUL26 120.00 C 0.00 0.00 0.00 1.49 +0.54 62 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 1.25 +0.47 62 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 1.05 +0.41 63 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.87 +0.34 62 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.73 +0.30 62 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.60 +0.24 62 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.50 +0.21 62 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.41 +0.17 62 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.34 +0.15 62 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.28 +0.12 62 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.23 +0.10 62 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.19 +0.08 62 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.16 +0.07 62 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.13 +0.06 62 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.11 +0.05 63 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.09 +0.04 63 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.07 +0.03 62 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.06 +0.03 62 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.05 +0.03 63 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.04 +0.03 62 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 36 0
28AUG26 65.00 C 0.00 0.00 0.00 28.31 +3.65 58 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.20 +3.53 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.13 +3.28 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.05 +2.93 58 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.33 +2.90 59 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.72 +3.11 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.05 +2.43 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 15.57 +2.36 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 14.19 +2.31 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 12.90 +2.18 62 0 19 0
28AUG26 90.00 C 10.59 10.59 10.59 11.94 +2.22 64 1 1 0
28AUG26 92.50 C 0.00 0.00 0.00 10.91 +2.11 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.91 +1.94 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 9.01 +1.80 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 8.20 +1.75 66 0 6 0
28AUG26 102.50 C 0.00 0.00 0.00 7.42 +1.66 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 6.66 +1.53 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 5.97 +1.41 66 0 1 0
28AUG26 110.00 C 6.14 6.20 6.08 5.34 +1.29 65 31 32 +1
28AUG26 112.50 C 0.00 0.00 0.00 4.77 +1.28 65 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 4.13 +1.04 64 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 3.69 +0.95 64 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 3.28 +0.86 64 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 2.92 +0.78 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.60 +0.71 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 2.31 +0.65 64 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 2.05 +0.58 64 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.87 +0.54 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.61 +0.47 64 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 1.42 +0.42 64 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 1.26 +0.38 64 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 1.11 +0.34 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.98 +0.30 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.87 +0.27 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.77 +0.25 64 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.68 +0.22 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.60 +0.20 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.53 +0.18 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.47 +0.16 65 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 29.05 +3.57 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.00 +3.30 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.23 +2.85 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.47 +2.80 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.96 +2.76 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.28 +2.45 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.92 +2.64 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.53 +2.50 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.16 +2.29 62 0 16 0
29SEP26 87.50 C 0.00 0.00 0.00 14.88 +2.14 62 0 5 0
29SEP26 90.00 C 14.00 14.00 14.00 13.89 +2.15 63 2 5 +2
29SEP26 92.50 C 0.00 0.00 0.00 13.05 +2.23 64 0 0 0
29SEP26 95.00 C 12.10 12.10 12.10 12.05 +2.08 64 1 2 +1
29SEP26 97.50 C 0.00 0.00 0.00 11.15 +1.93 65 0 0 0
29SEP26 100.00 C 9.60 9.60 9.60 10.32 +1.82 65 5 5 +5
29SEP26 102.50 C 0.00 0.00 0.00 9.56 +1.80 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.78 +1.70 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.05 +1.78 65 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 7.37 +1.66 65 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 6.74 +1.54 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 6.17 +1.44 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 5.47 +1.17 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 5.00 +1.09 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 4.57 +1.02 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 4.17 +0.94 64 0 50 0
29SEP26 127.50 C 4.20 4.20 4.20 3.80 +0.87 64 1 28 0
29SEP26 130.00 C 4.30 4.30 4.30 3.47 +0.81 64 2 40 +1
29SEP26 132.50 C 0.00 0.00 0.00 3.16 +0.74 64 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.88 +0.69 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.62 +0.63 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.39 +0.59 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 2.18 +0.55 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.98 +0.50 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.80 +0.46 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.64 +0.42 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.50 +0.40 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.36 +0.36 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.24 +0.33 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.13 +0.31 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.03 +0.29 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.93 +0.25 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.85 +0.24 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.77 +0.22 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.70 +0.20 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.64 +2.97 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.92 +3.01 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.32 +2.93 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.87 +2.96 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.63 +3.02 61 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 24.15 +2.90 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.33 +2.27 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.06 +2.16 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.97 +2.12 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.87 +2.07 60 0 0 0
30DEC26 90.00 C 19.47 19.47 17.85 17.85 +2.18 60 3 14 +3
30DEC26 92.50 C 0.00 0.00 0.00 16.87 +2.08 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.94 +2.08 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.11 +2.02 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.35 +1.84 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 13.60 +1.81 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 12.69 +1.63 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 12.06 +1.69 62 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 11.42 +1.69 62 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 10.84 +1.72 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.19 +1.64 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.58 +1.56 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 9.01 +1.49 63 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 8.47 +1.42 63 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 7.96 +1.35 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.48 +1.29 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.03 +1.22 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 6.61 +1.16 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.21 +1.10 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.84 +1.05 62 0 0 0
30DEC26 140.00 C 6.80 6.80 6.80 5.49 +1.13 62 1 5 +1
30DEC26 142.50 C 0.00 0.00 0.00 5.16 +0.95 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.85 +0.90 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.56 +0.86 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.29 +0.81 62 0 21 0
30DEC26 152.50 C 0.00 0.00 0.00 4.03 +0.77 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 3.79 +0.73 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.57 +0.78 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.35 +0.66 62 0 31 0
30DEC26 162.50 C 0.00 0.00 0.00 3.16 +0.70 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.97 +0.66 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.79 +0.62 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.63 +0.60 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.47 +0.56 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.08 +3.55 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.48 +3.40 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.61 +2.54 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.34 +2.71 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.19 +3.18 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.03 +2.91 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.76 +2.80 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.60 +2.69 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.01 +2.48 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.12 +2.26 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.96 +2.03 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.06 +1.91 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.10 +1.82 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.38 +1.96 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.52 +1.79 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 16.76 +1.72 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.05 +1.74 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.38 +1.78 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.73 +1.80 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.02 +1.73 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 13.35 +1.66 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 12.71 +1.60 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.10 +1.53 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.52 +1.47 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.97 +1.41 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.45 +1.36 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.95 +1.30 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 9.48 +1.25 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.03 +1.20 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.61 +1.15 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.20 +1.10 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 7.81 +1.05 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 7.45 +1.02 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.10 +0.97 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.77 +0.93 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.45 +0.89 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.15 +0.85 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.87 +0.82 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.60 +0.79 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.34 +0.76 61 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 5.09 +0.72 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.86 +0.69 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.64 +0.67 61 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 4.43 +0.64 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.24 +2.98 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.74 +3.44 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.32 +2.75 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.92 +3.22 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.58 +2.59 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.61 +2.79 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.19 +2.93 59 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 27.30 +2.84 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.01 +2.54 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 25.30 +2.77 60 0 0 0
29JUN27 90.00 C 24.61 24.61 24.61 24.33 +2.69 60 1 12 +1
29JUN27 92.50 C 0.00 0.00 0.00 23.40 +2.61 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.52 +2.54 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 21.69 +2.47 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.89 +2.40 61 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 20.13 +2.33 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 19.41 +2.33 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.70 +2.33 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.96 +2.27 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.25 +2.21 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.56 +2.14 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.91 +2.09 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.29 +2.03 61 1 7 +1
29JUN27 122.50 C 0.00 0.00 0.00 14.69 +1.97 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.11 +1.91 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.56 +1.86 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.04 +1.81 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.53 +1.75 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.05 +1.70 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.59 +1.66 61 0 0 0
29JUN27 140.00 C 11.60 11.60 11.60 11.14 +1.60 61 3 5 +2
TOTAL CALL 285 9,876 +47
18JUN26 65.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
18JUN26 67.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
18JUN26 70.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
18JUN26 72.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18JUN26 75.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18JUN26 77.50 P 0.00 0.00 0.00 0.03 - 60 0 0 -
18JUN26 80.00 P 0.00 0.00 0.00 0.09 - 60 0 0 -
18JUN26 82.50 P 0.00 0.00 0.00 0.24 - 60 0 0 -
18JUN26 85.00 P 0.00 0.00 0.00 0.54 - 60 0 0 -
18JUN26 87.50 P 0.00 0.00 0.00 1.08 - 60 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 1.92 - 60 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 3.10 - 60 0 0 -
18JUN26 95.00 P 0.00 0.00 0.00 4.61 - 60 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 6.44 - 60 0 0 -
18JUN26 100.00 P 0.00 0.00 0.00 8.51 - 60 0 0 -
18JUN26 102.50 P 0.00 0.00 0.00 10.75 - 60 0 0 -
18JUN26 105.00 P 0.00 0.00 0.00 13.11 - 60 0 0 -
18JUN26 107.50 P 0.00 0.00 0.00 15.54 - 60 0 0 -
18JUN26 110.00 P 0.00 0.00 0.00 18.01 - 60 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26JUN26 70.00 P 0.00 0.00 0.00 0.03 - 59 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 0.08 - 61 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 0.17 - 60 0 0 -
26JUN26 77.50 P 0.00 0.00 0.00 0.32 - 60 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 0.58 - 60 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 0.99 - 60 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 1.57 - 60 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 2.34 - 60 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 3.34 - 60 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 4.58 - 60 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 6.04 - 60 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 7.71 - 60 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 9.56 - 60 0 0 -
26JUN26 102.50 P 0.00 0.00 0.00 11.57 - 60 0 0 -
26JUN26 105.00 P 0.00 0.00 0.00 13.71 - 60 0 0 -
26JUN26 107.50 P 0.00 0.00 0.00 15.95 - 60 0 0 -
26JUN26 110.00 P 0.00 0.00 0.00 18.28 - 60 0 0 -
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.07 60 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.13 60 0 30 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 -0.23 60 0 5 0
29JUN26 75.00 P 0.25 0.25 0.25 0.28 -0.32 61 15 34 +4
29JUN26 77.50 P 0.00 0.00 0.00 0.47 -0.53 60 0 49 0
29JUN26 80.00 P 0.96 0.98 0.59 0.78 -0.77 59 5 68 +1
29JUN26 82.50 P 0.00 0.00 0.00 1.23 -1.13 59 0 41 0
29JUN26 85.00 P 2.23 2.23 1.64 1.84 -1.56 59 9 96 0
29JUN26 87.50 P 2.40 2.72 2.40 2.72 -1.88 60 2 185 0
29JUN26 90.00 P 3.50 4.00 3.50 3.71 -2.32 59 3 53 -1
29JUN26 92.50 P 0.00 0.00 0.00 5.04 -2.40 60 0 52 0
29JUN26 95.00 P 6.51 6.51 6.51 6.58 -2.63 62 7 128 +4
29JUN26 97.50 P 8.40 8.40 8.40 8.10 -3.04 60 2 175 -2
29JUN26 100.00 P 9.80 9.80 8.86 9.91 -3.30 60 2 83 -2
29JUN26 102.50 P 0.00 0.00 0.00 11.87 -3.52 60 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 13.95 -4.23 60 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 16.63 -3.95 70 0 73 0
29JUN26 110.00 P 0.00 0.00 0.00 18.98 -4.06 74 0 88 0
29JUN26 112.50 P 0.00 0.00 0.00 21.22 -4.03 74 10 330 0
29JUN26 115.00 P 23.50 24.00 23.50 23.77 -3.88 81 2 209 -1
29JUN26 117.50 P 0.00 0.00 0.00 26.20 -4.04 84 0 225 0
29JUN26 120.00 P 29.00 29.00 29.00 28.59 -4.58 86 2 62 -2
29JUN26 122.50 P 30.40 30.40 30.40 31.25 -3.97 96 2 30 -2
29JUN26 125.00 P 0.00 0.00 0.00 33.53 -4.13 94 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 36.07 -4.18 100 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 38.68 -3.72 108 0 39 0
29JUN26 132.50 P 0.00 0.00 0.00 41.17 -4.06 112 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 43.61 -4.17 114 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 46.10 -4.18 118 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.48 -4.10 117 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 51.16 -3.94 128 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 53.43 -4.41 122 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 56.16 -3.89 136 0 15 0
29JUN26 150.00 P 0.00 0.00 0.00 58.67 -3.88 140 0 23 0
29JUN26 152.50 P 0.00 0.00 0.00 61.11 -3.94 141 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 63.66 -3.92 146 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.16 -3.94 150 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.66 -4.12 153 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 71.01 -4.27 150 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.51 -4.27 153 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 76.16 -4.11 163 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.66 -4.11 166 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 81.01 -4.26 163 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.45 -0.24 62 0 6 0
30JUL26 67.50 P 0.00 0.00 0.00 0.65 -0.34 61 0 15 0
30JUL26 70.00 P 0.81 0.81 0.81 0.93 -0.44 61 15 48 +15
30JUL26 72.50 P 0.00 0.00 0.00 1.31 -0.57 61 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 1.78 -0.72 61 0 2 0
30JUL26 77.50 P 0.00 0.00 0.00 2.33 -0.89 61 0 1 0
30JUL26 80.00 P 2.75 2.75 2.75 2.99 -1.13 61 1 14 +1
30JUL26 82.50 P 4.14 4.14 4.14 3.81 -1.38 61 1 4 0
30JUL26 85.00 P 0.00 0.00 0.00 4.71 -1.69 61 0 21 0
30JUL26 87.50 P 0.00 0.00 0.00 5.79 -1.94 61 0 25 0
30JUL26 90.00 P 0.00 0.00 0.00 7.04 -2.07 61 0 55 0
30JUL26 92.50 P 9.17 9.17 9.17 8.43 -2.30 62 1 12 0
30JUL26 95.00 P 9.71 9.71 9.71 9.93 -2.50 63 2 10 0
30JUL26 97.50 P 11.12 11.12 11.12 11.48 -2.72 63 13 32 +13
30JUL26 100.00 P 12.22 12.22 12.22 13.20 -2.90 63 2 38 0
30JUL26 102.50 P 0.00 0.00 0.00 15.14 -2.94 65 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 17.05 -3.05 66 0 19 0
30JUL26 107.50 P 0.00 0.00 0.00 19.04 -3.21 66 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 21.10 -3.31 67 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 23.29 -3.49 69 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 25.46 -3.61 70 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 27.72 -3.71 71 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 30.01 -3.63 73 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 32.35 -3.68 74 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 34.55 -3.91 74 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 36.87 -4.04 75 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 39.22 -3.95 76 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 41.73 -3.75 79 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 44.11 -3.86 80 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 46.57 -3.83 82 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 48.97 -3.71 83 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 51.39 -4.00 84 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 53.83 -4.01 85 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 56.39 -3.81 89 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 58.74 -4.03 88 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 61.24 -4.16 90 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 63.76 -4.02 93 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 66.24 -3.86 95 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 68.72 -4.06 97 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 71.21 -4.07 98 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 73.71 -4.07 101 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 76.16 -4.11 101 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 78.70 -4.07 104 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 81.20 -4.07 106 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 1.28 -0.49 64 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 1.73 -0.58 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.24 -0.59 64 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 2.71 -0.81 64 0 0 0
28AUG26 75.00 P 3.26 3.26 3.26 3.39 -0.93 63 1 1 +1
28AUG26 77.50 P 0.00 0.00 0.00 4.12 -1.06 63 0 31 0
28AUG26 80.00 P 5.80 5.80 5.80 4.98 -1.33 63 1 6 +1
28AUG26 82.50 P 0.00 0.00 0.00 5.91 -1.50 63 0 3 0
28AUG26 85.00 P 6.50 6.50 6.50 6.96 -1.73 63 2 63 +2
28AUG26 87.50 P 0.00 0.00 0.00 8.18 -1.89 64 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 9.49 -2.09 64 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 10.92 -2.21 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.44 -2.27 65 0 5 0
28AUG26 97.50 P 0.00 0.00 0.00 14.27 -2.23 67 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 15.97 -2.42 67 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 17.69 -2.48 67 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 19.50 -2.62 68 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 21.39 -2.93 68 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 23.29 -3.04 69 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 25.34 -3.10 69 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 27.39 -3.10 70 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.49 -3.13 71 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 31.67 -3.16 72 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 33.85 -3.17 72 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 36.10 -3.49 73 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 38.32 -3.53 74 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 40.56 -3.63 74 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 42.84 -3.66 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.26 -3.45 76 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.55 -3.51 77 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.73 -3.60 76 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.36 -3.44 80 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.67 -3.49 80 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.03 -3.52 80 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.41 -3.55 81 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.80 -3.60 81 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.20 -3.61 82 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 66.60 -3.65 83 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 69.03 -3.75 83 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.22 -0.51 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.78 -0.69 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.40 -0.68 64 0 32 0
29SEP26 72.50 P 0.00 0.00 0.00 4.00 -0.89 63 0 46 0
29SEP26 75.00 P 4.50 4.50 4.50 4.75 -1.02 63 2 18 +2
29SEP26 77.50 P 0.00 0.00 0.00 5.63 -1.13 63 0 15 0
29SEP26 80.00 P 6.03 6.36 6.03 6.52 -1.40 63 2 66 0
29SEP26 82.50 P 0.00 0.00 0.00 7.60 -1.56 63 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 8.77 -1.71 63 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 10.03 -1.85 64 0 11 0
29SEP26 90.00 P 11.08 11.08 11.08 11.38 -2.00 64 1 9 +1
29SEP26 92.50 P 0.00 0.00 0.00 12.81 -2.14 64 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 14.36 -2.13 65 0 7 0
29SEP26 97.50 P 0.00 0.00 0.00 15.99 -2.10 65 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 17.66 -2.33 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 19.60 -2.11 67 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 21.38 -2.37 67 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 23.23 -2.73 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 25.14 -2.82 68 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 27.05 -2.98 68 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 29.04 -3.05 69 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 31.11 -3.11 69 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 33.18 -3.24 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 35.28 -3.01 70 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 37.48 -3.36 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 39.68 -3.44 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 41.89 -3.41 72 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 44.10 -3.16 73 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 46.33 -3.21 73 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 48.56 -3.27 73 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 51.05 -3.04 75 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 53.33 -3.01 76 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.62 -3.11 76 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.74 -3.34 75 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.07 -3.34 75 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 62.41 -3.32 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.97 -3.13 78 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.33 -3.15 78 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 69.68 -3.30 78 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 71.99 -3.39 78 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.38 -3.44 78 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.79 -3.48 79 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.20 -3.57 80 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 81.63 -3.64 80 0 15 0
30DEC26 65.00 P 4.00 4.00 4.00 4.17 -0.72 61 1 1 +1
30DEC26 67.50 P 0.00 0.00 0.00 4.91 -0.80 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.67 -0.95 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.58 -0.96 61 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 7.50 -1.11 60 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 8.49 -1.22 60 0 28 0
30DEC26 80.00 P 0.00 0.00 0.00 9.59 -1.35 60 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 10.76 -1.49 60 0 7 0
30DEC26 85.00 P 13.20 13.20 13.20 12.03 -1.62 61 2 21 +2
30DEC26 87.50 P 0.00 0.00 0.00 13.38 -1.73 61 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 14.80 -1.85 61 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 16.29 -1.96 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 17.85 -2.06 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 19.46 -2.16 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 21.37 -1.71 63 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 22.88 -2.17 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 24.65 -2.31 63 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 26.73 -2.03 64 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 28.56 -2.27 65 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 30.47 -2.29 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 32.16 -2.46 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 34.13 -2.51 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 36.30 -2.43 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 38.14 -2.59 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 40.42 -2.45 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 42.52 -2.47 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.62 -2.69 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 46.73 -2.62 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 48.93 -2.64 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 51.13 -2.63 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.98 -2.91 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.16 -3.02 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.34 -3.06 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 59.63 -3.02 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.17 -2.71 69 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 64.38 -2.93 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.59 -3.02 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.91 -3.05 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.43 -2.80 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.78 -2.79 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.07 -2.82 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.39 -2.85 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.74 -2.85 72 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.08 -2.86 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.80 -0.91 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.63 -1.03 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.57 -1.03 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.51 -1.19 59 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 9.55 -1.28 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 10.68 -1.29 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.88 -1.35 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 13.15 -1.38 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.48 -1.39 59 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.87 -1.50 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.31 -1.62 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.82 -1.72 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.22 -1.98 59 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 21.85 -2.06 60 10 10 +10
30MAR27 100.00 P 0.00 0.00 0.00 23.52 -2.15 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 25.24 -2.22 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.00 -2.30 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.93 -2.13 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.78 -2.23 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.64 -2.35 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.54 -2.35 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 36.47 -2.33 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 38.42 -2.51 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.40 -2.59 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.41 -2.60 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 44.44 -2.61 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.46 -2.73 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 48.56 -2.66 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.65 -2.61 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 53.00 -2.41 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.13 -2.44 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 57.29 -2.63 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.44 -2.69 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.59 -2.74 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.80 -2.76 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.01 -2.79 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.25 -2.66 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 70.45 -2.72 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.68 -2.86 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.95 -2.73 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.24 -2.89 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.48 -2.95 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.76 -2.97 67 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 84.05 -2.92 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.50 -0.77 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 8.47 -0.77 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 9.44 -0.88 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.47 -1.00 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.62 -1.01 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.78 -1.08 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.94 -1.26 59 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 15.21 -1.39 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.58 -1.47 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.01 -1.55 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.48 -1.64 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 21.01 -1.72 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 22.59 -1.80 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 24.21 -1.88 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.88 -1.95 60 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 27.58 -1.97 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 29.33 -2.04 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.98 -2.25 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.80 -2.31 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 34.66 -2.37 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.54 -2.44 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 38.57 -2.27 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.74 -2.14 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.75 -2.05 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.68 -2.21 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.70 -2.20 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.73 -2.20 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 50.74 -2.32 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 52.84 -2.30 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.92 -2.30 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.98 -2.39 63 0 0 0
TOTAL PUT 118 7,004 +48
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$ 110.20
12JUN26 85.00 C 0.00 0.00 0.00 25.20 - 0 0 0 -
12JUN26 87.50 C 0.00 0.00 0.00 22.70 - 0 0 0 -
12JUN26 90.00 C 0.00 0.00 0.00 20.20 +2.79 0 0 0 -30
12JUN26 92.50 C 0.00 0.00 0.00 17.70 +2.79 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 15.20 +2.79 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 12.70 +2.71 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 10.20 +2.76 0 0 0 0
12JUN26 102.50 C 8.50 8.50 7.40 7.70 +2.67 0 11 0 -20
12JUN26 105.00 C 5.23 5.90 4.10 5.20 +2.25 0 38 0 -45
12JUN26 107.50 C 2.16 3.60 1.70 2.70 +1.29 0 451 0 -1,135
12JUN26 110.00 C 0.65 1.50 0.07 0.20 -0.34 0 4,434 857 -757
12JUN26 112.50 C 0.16 0.28 0.01 0.00 -0.16 0 2,087 2,446 +913
12JUN26 115.00 C 0.04 0.05 0.01 0.00 -0.04 0 57 1,601 -9
12JUN26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 766 -1
12JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,903 0
12JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
12JUN26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 34 1,165 0
12JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 2 1,159 -2
12JUN26 130.00 C 0.03 0.03 0.01 0.00 -0.01 0 7 1,626 -3
12JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
12JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
12JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
12JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
12JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
12JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
12JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
12JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 25.24 - 58 0 0 -
18JUN26 87.50 C 0.00 0.00 0.00 22.74 - 0 0 0 -
18JUN26 90.00 C 0.00 0.00 0.00 20.24 +2.78 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 17.74 +2.76 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 15.25 +2.70 42 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 12.76 +2.57 40 0 16 0
18JUN26 100.00 C 9.75 9.75 9.75 10.31 +2.10 40 30 60 +29
18JUN26 102.50 C 7.35 7.55 7.35 7.95 +1.94 40 8 9 +8
18JUN26 105.00 C 5.15 5.20 5.15 5.66 +1.42 37 7 7 +3
18JUN26 107.50 C 4.40 4.60 3.41 3.78 +0.98 38 86 137 -31
18JUN26 110.00 C 2.31 3.20 2.05 2.34 +0.55 39 1,170 1,209 +202
18JUN26 112.50 C 1.38 1.94 1.10 1.32 +0.25 39 603 391 -4
18JUN26 115.00 C 0.70 1.10 0.59 0.67 +0.06 40 2,420 1,791 +456
18JUN26 117.50 C 0.50 0.62 0.29 0.33 -0.01 41 790 1,363 +418
18JUN26 120.00 C 0.30 0.33 0.17 0.14 -0.03 41 2,411 2,876 +188
18JUN26 122.50 C 0.17 0.19 0.12 0.05 -0.03 40 93 438 +66
18JUN26 125.00 C 0.10 0.10 0.07 0.02 -0.02 41 60 569 +3
18JUN26 127.50 C 0.07 0.07 0.07 0.01 -0.01 43 7 102 0
18JUN26 130.00 C 0.06 0.06 0.06 0.01 0.00 48 17 257 +10
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 50.28 +2.80 81 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 47.78 +2.79 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.29 +2.80 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.79 +2.80 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.29 +2.79 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.80 +2.80 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.30 +2.80 53 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.80 +2.79 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.31 +2.83 50 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 27.81 +2.87 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.31 +2.72 0 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 22.82 +2.75 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.34 +2.70 39 0 19 0
29JUN26 92.50 C 0.00 0.00 0.00 17.88 +2.62 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 15.47 +2.21 39 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 13.12 +2.04 39 0 5 0
29JUN26 100.00 C 11.50 11.50 10.39 10.74 +1.72 36 110 114 +104
29JUN26 102.50 C 9.25 9.25 8.31 8.79 +1.89 39 13 21 +3
29JUN26 105.00 C 6.85 7.60 6.34 6.74 +1.39 37 226 7,649 -5
29JUN26 107.50 C 5.30 5.93 4.83 5.15 +1.15 37 455 3,770 -5
29JUN26 110.00 C 3.60 4.40 3.40 3.82 +0.87 38 707 2,730 +237
29JUN26 112.50 C 2.83 3.20 2.37 2.74 +0.63 38 519 1,707 +67
29JUN26 115.00 C 1.80 2.30 1.65 1.90 +0.43 39 1,206 5,825 -555
29JUN26 117.50 C 1.55 1.58 1.08 1.28 +0.23 39 2,896 4,160 +1,753
29JUN26 120.00 C 0.97 1.09 0.78 0.85 +0.17 39 1,223 9,616 -335
29JUN26 122.50 C 0.70 0.72 0.55 0.55 +0.10 40 422 4,764 -36
29JUN26 125.00 C 0.50 0.51 0.35 0.34 +0.06 40 694 10,875 +102
29JUN26 127.50 C 0.38 0.38 0.27 0.20 +0.03 40 1,181 4,463 -589
29JUN26 130.00 C 0.25 0.27 0.20 0.12 +0.01 40 291 10,707 -45
29JUN26 132.50 C 0.21 0.23 0.18 0.07 +0.01 40 206 9,633 +132
29JUN26 135.00 C 0.15 0.19 0.13 0.04 0.00 40 52 15,687 -9
29JUN26 137.50 C 0.16 0.16 0.12 0.02 0.00 40 118 8,186 -1
29JUN26 140.00 C 0.13 0.14 0.10 0.01 0.00 40 60 13,630 +8
29JUN26 142.50 C 0.16 0.16 0.10 0.01 0.00 42 5 11,640 -5
29JUN26 145.00 C 0.09 0.11 0.09 0.01 0.00 45 22 8,651 -7
29JUN26 147.50 C 0.09 0.09 0.08 0.01 0.00 48 14 5,493 +11
29JUN26 150.00 C 0.08 0.08 0.07 0.01 0.00 50 168 21,153 -156
29JUN26 152.50 C 0.08 0.08 0.08 0.01 0.00 52 2 2,695 0
29JUN26 155.00 C 0.07 0.07 0.04 0.01 0.00 55 11 3,972 0
29JUN26 157.50 C 0.06 0.06 0.06 0.01 0.00 57 26 1,984 -26
29JUN26 160.00 C 0.08 0.08 0.05 0.01 0.00 59 76 14,070 -17
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,493 0
29JUN26 165.00 C 0.05 0.05 0.05 0.01 0.00 64 21 9,212 -21
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,548 0
29JUN26 170.00 C 0.03 0.03 0.03 0.01 0.00 68 370 7,351 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5,334 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15,445 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 831 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7,764 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8,771 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,792 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 89 0 659 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,580 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,445 0
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 97 5 1,388 +1
29JUN26 215.00 C 0.01 0.01 0.01 0.01 0.00 100 91 2,288 0
29JUN26 220.00 C 0.01 0.01 0.01 0.01 0.00 103 71 879 +71
29JUN26 225.00 C 0.01 0.01 0.01 0.01 0.00 106 110 805 +110
29JUN26 230.00 C 0.01 0.01 0.01 0.01 0.00 109 56 1,144 +56
29JUN26 235.00 C 0.01 0.01 0.01 0.01 0.00 112 36 1,456 +36
29JUN26 240.00 C 0.01 0.01 0.01 0.01 0.00 115 45 1,003 +45
29JUN26 245.00 C 0.01 0.01 0.01 0.01 0.00 118 61 1,108 +61
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 123 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 125 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 128 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 130 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 133 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 137 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 142 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 144 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 50.42 +2.86 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 47.93 +2.85 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 45.44 +2.89 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 42.95 +2.80 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 40.29 +2.58 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 37.98 +2.70 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 35.49 +2.62 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.02 +2.56 40 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 30.31 +2.25 0 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 27.86 +2.17 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.47 +2.12 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.12 +2.25 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.81 +1.90 34 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 18.79 +1.99 39 0 60 0
30JUL26 95.00 C 16.25 16.25 16.25 16.84 +1.92 41 100 250 +100
30JUL26 97.50 C 14.20 14.20 14.20 14.56 +1.56 39 15 135 +15
30JUL26 100.00 C 13.50 13.50 12.28 12.55 +1.40 38 104 274 +101
30JUL26 102.50 C 10.51 10.51 10.51 10.91 +1.25 39 7 41 +7
30JUL26 105.00 C 10.00 10.00 10.00 9.39 +1.39 39 1,001 1,129 +882
30JUL26 107.50 C 8.60 8.60 7.55 7.78 +0.96 38 65 215 +47
30JUL26 110.00 C 6.30 7.18 6.18 6.43 +0.82 38 1,304 2,493 +1,272
30JUL26 112.50 C 5.75 6.02 5.07 5.40 +0.74 39 377 510 +7
30JUL26 115.00 C 4.64 5.00 4.20 4.45 +0.60 39 534 2,796 +104
30JUL26 117.50 C 4.05 4.12 3.40 3.66 +0.54 39 262 2,169 +29
30JUL26 120.00 C 3.20 3.29 2.78 2.99 +0.48 40 542 7,440 +406
30JUL26 122.50 C 2.58 2.80 2.30 2.43 +0.33 40 175 4,356 +83
30JUL26 125.00 C 2.05 2.30 1.80 1.92 +0.22 40 310 10,296 +119
30JUL26 127.50 C 1.87 1.87 1.55 1.51 +0.16 40 18 4,389 +9
30JUL26 130.00 C 1.34 1.52 1.19 1.17 +0.10 40 2,080 5,746 +977
30JUL26 132.50 C 1.08 1.23 1.00 0.90 +0.07 40 175 2,536 +77
30JUL26 135.00 C 0.93 1.00 0.82 0.69 +0.04 40 252 7,578 +234
30JUL26 137.50 C 0.84 0.85 0.68 0.52 +0.02 39 39 4,097 -2
30JUL26 140.00 C 0.60 0.68 0.56 0.40 +0.02 40 238 8,558 +119
30JUL26 142.50 C 0.00 0.00 0.00 0.30 +0.01 40 0 1,662 0
30JUL26 145.00 C 0.47 0.47 0.41 0.22 0.00 39 57 2,779 +11
30JUL26 147.50 C 0.45 0.45 0.38 0.16 -0.01 39 12 1,924 -3
30JUL26 150.00 C 0.40 0.40 0.32 0.12 -0.01 39 25 6,570 -17
30JUL26 152.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 1,509 0
30JUL26 155.00 C 0.26 0.26 0.25 0.07 0.00 40 3 2,872 -3
30JUL26 157.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,257 0
30JUL26 160.00 C 0.21 0.21 0.20 0.04 0.00 40 25 5,101 0
30JUL26 162.50 C 0.00 0.00 0.00 0.03 0.00 40 0 1,073 0
30JUL26 165.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2,178 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,309 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 846 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,528 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 798 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 259 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 82 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 323 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 197.50 C 0.06 0.06 0.06 0.01 0.00 52 13 250 -13
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 50.42 +2.61 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 47.93 +2.54 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.44 +2.47 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.95 +2.39 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.47 +2.31 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.06 +2.29 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.76 +2.37 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.28 +2.29 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.88 +2.17 38 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.56 +2.02 39 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.24 +1.91 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.07 +1.98 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.92 +2.07 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.04 +2.11 41 0 250 0
28AUG26 95.00 C 0.00 0.00 0.00 18.10 +1.99 41 0 183 0
28AUG26 97.50 C 0.00 0.00 0.00 16.27 +1.86 41 0 293 0
28AUG26 100.00 C 0.00 0.00 0.00 14.54 +1.64 41 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 12.65 +1.29 40 0 0 0
28AUG26 105.00 C 11.23 11.23 11.23 11.31 +1.30 41 1 123 0
28AUG26 107.50 C 10.63 10.63 9.41 9.82 +1.02 40 179 1,032 +19
28AUG26 110.00 C 9.30 9.35 8.28 8.62 +0.93 40 469 868 +468
28AUG26 112.50 C 8.27 8.27 7.20 7.48 +0.90 40 348 1,372 +195
28AUG26 115.00 C 6.95 7.03 6.46 6.49 +0.68 40 25 662 +13
28AUG26 117.50 C 5.97 6.36 5.54 5.64 +0.57 41 108 394 +47
28AUG26 120.00 C 5.11 5.31 4.80 4.89 +0.56 41 24 1,995 +6
28AUG26 122.50 C 4.33 4.39 4.26 4.29 +0.52 42 117 963 +87
28AUG26 125.00 C 3.68 3.68 3.62 3.74 +0.52 42 106 3,640 -3
28AUG26 127.50 C 3.60 3.60 3.11 3.18 +0.45 42 67 1,501 +26
28AUG26 130.00 C 2.94 3.11 2.14 2.69 +0.38 42 135 2,761 +8
28AUG26 132.50 C 2.62 2.76 2.47 2.27 +0.32 42 719 3,167 -501
28AUG26 135.00 C 2.28 2.40 2.12 1.90 +0.26 42 222 1,693 -199
28AUG26 137.50 C 2.03 2.03 1.74 1.59 +0.22 42 76 1,323 +47
28AUG26 140.00 C 1.82 1.82 1.57 1.33 +0.18 42 230 1,927 +117
28AUG26 142.50 C 1.57 1.57 1.36 1.11 +0.16 42 1,936 3,018 +1,868
28AUG26 145.00 C 1.28 1.28 1.28 0.92 +0.13 42 8 2,583 +6
28AUG26 147.50 C 0.00 0.00 0.00 0.76 +0.10 42 0 1,369 0
28AUG26 150.00 C 1.05 1.05 0.90 0.63 +0.09 42 62 8,963 0
28AUG26 152.50 C 0.00 0.00 0.00 0.51 +0.06 42 0 2,768 0
28AUG26 155.00 C 0.74 0.77 0.74 0.42 +0.05 42 3 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.34 +0.04 41 0 644 0
28AUG26 160.00 C 0.00 0.00 0.00 0.28 +0.03 42 0 1,701 0
28AUG26 162.50 C 0.00 0.00 0.00 0.23 +0.03 42 0 922 0
28AUG26 165.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 237 0
28AUG26 172.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.08 0.00 41 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 316 0
28AUG26 187.50 C 0.25 0.25 0.25 0.03 +0.01 42 1 260 -1
28AUG26 190.00 C 0.20 0.21 0.20 0.02 +0.01 41 17 354 +17
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 50.48 +2.35 0 0 750 0
29SEP26 62.50 C 0.00 0.00 0.00 48.07 +2.33 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.70 +2.35 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.30 +2.35 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.86 +2.29 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.47 +2.26 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.09 +2.21 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.75 +2.17 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.45 +2.10 39 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 29.20 +1.99 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.00 +1.90 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.93 +1.91 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.83 +1.90 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.87 +1.75 39 0 106 0
29SEP26 95.00 C 0.00 0.00 0.00 19.30 +1.90 41 0 612 0
29SEP26 97.50 C 0.00 0.00 0.00 17.56 +1.77 41 0 339 0
29SEP26 100.00 C 0.00 0.00 0.00 15.93 +1.63 41 0 580 0
29SEP26 102.50 C 0.00 0.00 0.00 14.32 +1.45 40 0 332 0
29SEP26 105.00 C 0.00 0.00 0.00 12.63 +0.94 39 0 12 0
29SEP26 107.50 C 12.20 12.20 11.14 11.29 +0.91 39 68 420 -1
29SEP26 110.00 C 10.80 11.01 9.90 10.25 +1.08 40 311 323 -77
29SEP26 112.50 C 9.64 9.98 9.26 9.21 +0.94 40 8 283 0
29SEP26 115.00 C 8.22 8.22 8.00 8.20 +0.80 40 6 480 +6
29SEP26 117.50 C 7.65 7.68 7.20 7.33 +0.74 41 270 596 +7
29SEP26 120.00 C 7.28 7.28 6.34 6.54 +0.67 41 306 2,798 -74
29SEP26 122.50 C 6.23 6.23 5.90 5.84 +0.65 41 24 3,298 -6
29SEP26 125.00 C 5.37 5.38 5.01 5.18 +0.62 41 125 4,482 -59
29SEP26 127.50 C 5.01 5.01 5.01 4.55 +0.55 41 7 3,144 -7
29SEP26 130.00 C 4.20 4.52 4.04 3.98 +0.48 41 333 8,941 +31
29SEP26 132.50 C 3.62 3.62 3.62 3.47 +0.41 41 2 1,621 +2
29SEP26 135.00 C 3.57 3.57 3.27 3.03 +0.37 41 18 6,063 +1
29SEP26 137.50 C 0.00 0.00 0.00 2.63 +0.31 41 0 2,517 0
29SEP26 140.00 C 2.84 2.84 2.55 2.28 +0.27 41 54 18,654 -19
29SEP26 142.50 C 2.51 2.69 2.36 1.97 +0.23 41 78 3,714 +2
29SEP26 145.00 C 2.25 2.30 2.10 1.71 +0.20 41 180 13,733 +131
29SEP26 147.50 C 1.90 1.94 1.90 1.47 +0.17 41 3 3,576 -1
29SEP26 150.00 C 1.90 1.90 1.66 1.27 +0.15 41 41 8,454 -14
29SEP26 152.50 C 1.66 1.66 1.52 1.09 +0.12 41 55 2,740 -1
29SEP26 155.00 C 1.52 1.52 1.43 0.94 +0.11 41 63 8,944 -61
29SEP26 157.50 C 1.29 1.30 1.27 0.80 +0.09 41 69 3,300 0
29SEP26 160.00 C 1.25 1.25 1.10 0.69 +0.08 41 90 9,367 +72
29SEP26 162.50 C 0.00 0.00 0.00 0.59 +0.06 41 0 2,688 0
29SEP26 165.00 C 0.97 0.97 0.94 0.50 +0.05 41 32 6,114 0
29SEP26 167.50 C 0.95 0.95 0.86 0.43 +0.05 41 250 6,352 0
29SEP26 170.00 C 0.78 0.84 0.78 0.36 +0.03 41 41 6,229 +25
29SEP26 172.50 C 0.75 0.75 0.75 0.31 +0.03 41 65 7,101 0
29SEP26 175.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 11,195 0
29SEP26 177.50 C 0.63 0.63 0.63 0.22 +0.02 41 65 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 5,409 0
29SEP26 182.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 651 0
29SEP26 185.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 1,982 0
29SEP26 187.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 882 0
29SEP26 192.50 C 0.00 0.00 0.00 0.08 0.00 41 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.07 0.00 41 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 0.00 41 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.05 0.00 41 0 7,505 0
29SEP26 205.00 C 0.00 0.00 0.00 0.04 0.00 41 0 453 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 0.00 42 0 533 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 0.00 41 0 534 0
29SEP26 220.00 C 0.20 0.21 0.20 0.01 0.00 40 18 4,279 0
29SEP26 225.00 C 0.19 0.19 0.19 0.01 0.00 41 1 989 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 418 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 355 0
29SEP26 290.00 C 0.10 0.10 0.10 0.01 0.00 54 2 644 -2
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 92 0
29SEP26 300.00 C 0.12 0.12 0.12 0.01 0.00 56 2 411 0
30DEC26 60.00 C 0.00 0.00 0.00 51.52 +2.38 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.16 +2.36 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.73 +2.25 43 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 44.41 +2.21 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.12 +2.18 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.97 +2.21 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.66 +2.09 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.50 +2.04 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.40 +1.99 41 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 31.35 +1.91 41 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 29.37 +1.84 40 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 27.47 +1.77 40 0 21 0
30DEC26 90.00 C 0.00 0.00 0.00 25.60 +1.67 40 0 478 0
30DEC26 92.50 C 0.00 0.00 0.00 23.85 +1.55 40 0 233 0
30DEC26 95.00 C 0.00 0.00 0.00 22.48 +1.42 41 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 20.60 +1.63 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.11 +1.54 40 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 18.13 +1.87 41 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 17.02 +2.00 42 0 43 0
30DEC26 107.50 C 15.57 15.58 15.57 15.57 +2.13 41 2 479 0
30DEC26 110.00 C 14.60 15.75 14.60 14.18 +1.03 40 3 1,443 0
30DEC26 112.50 C 0.00 0.00 0.00 13.16 +1.07 41 0 242 0
30DEC26 115.00 C 12.50 12.55 12.08 12.16 +1.04 41 630 918 +570
30DEC26 117.50 C 11.13 11.13 11.13 11.13 +0.92 41 8 922 0
30DEC26 120.00 C 10.95 11.01 10.10 10.30 +0.94 41 27 5,076 +6
30DEC26 122.50 C 0.00 0.00 0.00 9.65 +1.07 41 0 510 0
30DEC26 125.00 C 9.10 9.10 9.10 8.92 +1.07 42 2 1,490 0
30DEC26 127.50 C 8.80 8.84 8.40 8.29 +1.11 42 176 2,419 -175
30DEC26 130.00 C 8.07 8.16 7.50 7.63 +1.07 42 298 8,745 +143
30DEC26 132.50 C 0.00 0.00 0.00 6.99 +1.00 42 0 5,345 0
30DEC26 135.00 C 7.08 7.09 6.40 6.40 +0.94 42 192 3,410 +72
30DEC26 137.50 C 6.40 6.40 6.40 5.85 +0.87 42 1 1,384 0
30DEC26 140.00 C 6.00 6.00 5.66 5.35 +0.82 42 12 5,690 -4
30DEC26 142.50 C 5.38 5.38 5.38 4.89 +0.76 42 5 1,222 +2
30DEC26 145.00 C 4.80 4.80 4.80 4.47 +0.72 42 3 8,879 0
30DEC26 147.50 C 4.91 4.91 4.91 4.08 +0.67 42 11 1,961 -4
30DEC26 150.00 C 4.60 4.60 4.18 3.72 +0.62 42 7 8,008 +1
30DEC26 152.50 C 0.00 0.00 0.00 3.39 +0.58 42 0 546 0
30DEC26 155.00 C 3.86 4.00 3.86 3.09 +0.53 42 12 3,227 0
30DEC26 157.50 C 3.60 3.60 3.43 2.81 +0.49 42 11 819 -11
30DEC26 160.00 C 3.37 3.50 3.09 2.56 +0.46 42 146 4,827 -2
30DEC26 162.50 C 3.22 3.22 2.98 2.33 +0.42 42 228 511 +101
30DEC26 165.00 C 3.00 3.00 2.73 2.12 +0.39 42 70 10,026 -1
30DEC26 167.50 C 2.56 2.56 2.56 1.93 +0.37 42 3 3,376 0
30DEC26 170.00 C 2.20 2.36 2.20 1.75 +0.33 41 5 21,408 -5
30DEC26 172.50 C 0.00 0.00 0.00 1.59 +0.31 41 0 1,724 0
30DEC26 175.00 C 2.10 2.10 2.10 1.44 +0.28 41 65 771 +65
30DEC26 177.50 C 0.00 0.00 0.00 1.31 +0.26 41 0 782 0
30DEC26 180.00 C 1.83 1.85 1.83 1.19 +0.24 41 1,071 4,406 +915
30DEC26 182.50 C 0.00 0.00 0.00 1.08 +0.22 41 0 928 0
30DEC26 185.00 C 0.00 0.00 0.00 0.98 +0.20 41 0 553 0
30DEC26 187.50 C 0.00 0.00 0.00 0.89 +0.19 41 0 210 0
30DEC26 190.00 C 0.00 0.00 0.00 0.81 +0.17 41 0 826 0
30DEC26 192.50 C 0.00 0.00 0.00 0.73 +0.16 41 0 317 0
30DEC26 195.00 C 0.00 0.00 0.00 0.66 +0.14 41 0 1,645 0
30DEC26 197.50 C 0.00 0.00 0.00 0.60 +0.14 41 0 487 0
30DEC26 200.00 C 1.20 1.24 1.20 0.55 +0.14 41 123 768 0
30DEC26 205.00 C 1.06 1.06 1.06 0.45 +0.10 41 3 1,804 0
30DEC26 210.00 C 0.91 0.91 0.91 0.37 +0.09 41 12 330 +12
30DEC26 215.00 C 0.84 0.84 0.84 0.30 +0.07 41 65 386 0
30DEC26 220.00 C 0.00 0.00 0.00 0.25 +0.06 41 0 220 0
30DEC26 225.00 C 0.00 0.00 0.00 0.20 +0.05 41 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30DEC26 300.00 C 0.32 0.32 0.32 0.01 0.00 41 1 2,240 -1
30MAR27 60.00 C 0.00 0.00 0.00 52.42 +2.29 46 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 50.14 +2.27 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.89 +2.23 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 45.68 +2.20 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.48 +2.11 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.56 +2.26 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.52 +2.25 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 37.42 +2.13 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.35 +1.66 41 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 33.46 +2.01 41 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 31.62 +1.95 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.82 +1.83 41 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 28.08 +1.74 40 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 26.48 +1.70 40 0 246 0
30MAR27 95.00 C 0.00 0.00 0.00 24.92 +1.64 40 0 13 0
30MAR27 97.50 C 0.00 0.00 0.00 23.43 +1.34 40 0 10 0
30MAR27 100.00 C 22.64 22.64 22.56 22.07 +1.56 40 120 123 -90
30MAR27 102.50 C 0.00 0.00 0.00 20.73 +1.48 40 0 367 0
30MAR27 105.00 C 0.00 0.00 0.00 19.47 +1.41 40 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 18.28 +1.23 40 0 225 0
30MAR27 110.00 C 17.70 17.70 17.05 17.16 +1.77 40 37 285 +28
30MAR27 112.50 C 0.00 0.00 0.00 16.18 +1.26 41 0 95 0
30MAR27 115.00 C 0.00 0.00 0.00 15.14 +1.20 41 0 5 0
30MAR27 117.50 C 0.00 0.00 0.00 14.30 +1.29 41 0 22 0
30MAR27 120.00 C 14.00 14.10 13.25 13.39 +1.25 41 2,510 5,700 +2,457
30MAR27 122.50 C 12.51 12.90 12.46 12.46 +1.14 41 42 448 +39
30MAR27 125.00 C 0.00 0.00 0.00 11.85 +1.30 41 2 2,759 0
30MAR27 127.50 C 11.60 11.60 11.22 11.14 +1.31 41 33 3,346 +30
30MAR27 130.00 C 0.00 0.00 0.00 10.42 +1.27 41 0 6,187 0
30MAR27 132.50 C 10.12 10.12 10.09 9.79 +1.27 42 7 1,563 +5
30MAR27 135.00 C 9.59 9.80 9.59 9.14 +1.21 42 11 971 +6
30MAR27 137.50 C 0.00 0.00 0.00 8.53 +1.15 41 0 384 0
30MAR27 140.00 C 8.22 8.23 8.14 7.96 +1.10 41 55 2,757 +25
30MAR27 142.50 C 0.00 0.00 0.00 7.42 +1.05 41 0 481 0
30MAR27 145.00 C 7.30 7.30 7.30 6.92 +1.00 41 1 315 0
30MAR27 147.50 C 7.08 7.08 7.08 6.45 +0.95 41 1 320 -1
30MAR27 150.00 C 6.51 6.67 6.40 6.01 +0.90 41 38 844 +29
30MAR27 152.50 C 0.00 0.00 0.00 5.60 +0.85 41 0 280 0
30MAR27 155.00 C 0.00 0.00 0.00 5.21 +0.80 41 0 2,669 0
30MAR27 157.50 C 0.00 0.00 0.00 4.86 +0.77 41 0 454 0
30MAR27 160.00 C 0.00 0.00 0.00 4.52 +0.72 41 0 1,572 0
30MAR27 162.50 C 5.16 5.16 5.16 4.21 +0.69 41 96 819 +65
30MAR27 165.00 C 0.00 0.00 0.00 3.92 +0.65 41 0 1,885 0
30MAR27 167.50 C 0.00 0.00 0.00 3.65 +0.62 41 0 64 0
30MAR27 170.00 C 0.00 0.00 0.00 3.39 +0.58 41 0 251 0
30MAR27 172.50 C 0.00 0.00 0.00 3.16 +0.55 41 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 2.94 +0.52 41 0 389 0
30MAR27 177.50 C 0.00 0.00 0.00 2.73 +0.49 41 0 309 0
30MAR27 180.00 C 3.46 3.46 3.35 2.54 +0.46 41 24 133 -16
30MAR27 182.50 C 0.00 0.00 0.00 2.36 +0.43 41 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 2.20 +0.41 41 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 2.05 +0.39 41 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 1.90 +0.36 41 0 221 0
30MAR27 192.50 C 2.33 2.33 2.33 1.77 +0.35 41 1 486 0
30MAR27 195.00 C 2.52 2.52 2.52 1.65 +0.33 41 5 1,347 +5
29JUN27 85.00 C 0.00 0.00 0.00 33.47 - 42 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 31.78 - 42 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 30.17 +1.69 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 28.61 +1.61 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.13 +1.50 41 0 0 0
29JUN27 97.50 C 26.40 26.40 26.40 25.69 +1.46 41 2 139 +2
29JUN27 100.00 C 0.00 0.00 0.00 24.55 +1.37 42 0 242 0
29JUN27 102.50 C 0.00 0.00 0.00 23.14 +1.44 41 0 80 0
29JUN27 105.00 C 0.00 0.00 0.00 21.91 +1.37 41 0 355 0
29JUN27 107.50 C 0.00 0.00 0.00 20.88 +1.28 42 0 474 0
29JUN27 110.00 C 0.00 0.00 0.00 19.78 +1.30 42 750 824 +748
29JUN27 112.50 C 19.17 19.17 19.17 18.74 +1.29 41 2 3 +2
29JUN27 115.00 C 0.00 0.00 0.00 17.77 +1.27 42 0 39 0
29JUN27 117.50 C 16.80 16.80 16.80 16.80 +1.19 42 3 14 +2
29JUN27 120.00 C 16.36 16.40 15.63 15.96 +1.21 42 69 213 +46
29JUN27 122.50 C 0.00 0.00 0.00 15.16 +1.24 42 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 14.43 +1.33 42 0 200 0
29JUN27 127.50 C 13.76 13.76 13.76 13.61 +1.24 42 10 32 -9
29JUN27 130.00 C 0.00 0.00 0.00 12.84 +1.15 42 0 13 0
29JUN27 132.50 C 0.00 0.00 0.00 12.16 +1.13 42 0 60 0
29JUN27 135.00 C 12.19 12.19 12.19 11.49 +1.11 42 10 12 0
29JUN27 137.50 C 0.00 0.00 0.00 10.83 +1.08 42 0 5 0
29JUN27 140.00 C 10.66 10.66 10.66 10.18 +0.95 42 10 35 0
29JUN27 142.50 C 10.02 10.02 9.80 9.63 +0.92 42 31 37 +17
29JUN27 145.00 C 9.90 9.90 9.33 9.11 +0.90 42 77 110 +52
29JUN27 147.50 C 0.00 0.00 0.00 8.61 +0.90 42 0 24 0
29JUN27 150.00 C 8.16 8.79 8.16 8.11 +0.86 42 21 132 +18
29JUN27 152.50 C 0.00 0.00 0.00 7.60 +0.74 42 0 72 0
29JUN27 155.00 C 0.00 0.00 0.00 7.20 +0.72 42 0 55 0
29JUN27 157.50 C 0.00 0.00 0.00 6.81 +0.71 42 0 120 0
29JUN27 160.00 C 7.00 7.30 7.00 6.43 +0.70 42 56 398 +56
TOTAL CALL 48,782 824,424 +13,180
12JUN26 85.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
12JUN26 87.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
12JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
12JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
12JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
12JUN26 100.00 P 0.02 0.02 0.02 0.00 -0.03 0 15 276 -15
12JUN26 102.50 P 0.01 0.01 0.01 0.00 -0.16 0 9 494 -2
12JUN26 105.00 P 0.22 0.22 0.01 0.00 -0.60 0 514 4,526 +36
12JUN26 107.50 P 0.59 0.59 0.01 0.00 -1.59 0 836 1,523 +253
12JUN26 110.00 P 0.62 1.25 0.28 0.00 -3.25 0 1,751 1,002 +33
12JUN26 112.50 P 3.10 3.35 1.80 2.30 -3.12 0 600 0 -805
12JUN26 115.00 P 5.46 5.87 4.00 4.80 -3.06 0 216 0 -814
12JUN26 117.50 P 7.43 8.11 7.00 7.30 -2.97 0 69 0 -1,929
12JUN26 120.00 P 10.50 11.17 9.00 9.80 -3.00 0 501 0 -1,353
12JUN26 122.50 P 12.50 13.25 11.51 12.30 -3.25 0 67 0 -769
12JUN26 125.00 P 15.40 15.60 15.40 14.80 -2.96 0 235 0 -751
12JUN26 127.50 P 18.10 18.10 18.06 17.30 -2.95 0 4 0 -514
12JUN26 130.00 P 0.00 0.00 0.00 19.80 -2.95 0 0 0 -60
12JUN26 132.50 P 0.00 0.00 0.00 22.30 -2.95 0 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 24.80 -2.95 0 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 27.30 -2.95 0 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 29.80 -2.95 0 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 32.30 -2.95 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 34.80 -2.95 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 37.30 -2.95 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 39.80 -2.95 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 42.30 -2.95 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18JUN26 87.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
18JUN26 92.50 P 0.05 0.05 0.05 0.01 -0.03 52 177 178 +177
18JUN26 95.00 P 0.10 0.10 0.05 0.01 -0.09 45 40 122 0
18JUN26 97.50 P 0.12 0.13 0.12 0.02 -0.22 41 8 172 +7
18JUN26 100.00 P 0.27 0.30 0.20 0.07 -0.47 41 477 693 -198
18JUN26 102.50 P 0.50 0.51 0.36 0.21 -0.85 41 384 701 +163
18JUN26 105.00 P 1.15 1.15 0.66 0.54 -1.33 40 1,411 1,212 +651
18JUN26 107.50 P 1.86 1.86 1.15 1.19 -1.82 41 890 1,728 +207
18JUN26 110.00 P 2.39 2.75 2.14 2.23 -2.22 41 149 959 -44
18JUN26 112.50 P 3.70 4.23 3.30 3.72 -2.38 42 608 1,015 +465
18JUN26 115.00 P 6.80 6.80 5.10 5.61 -2.73 44 92 222 +41
18JUN26 117.50 P 7.87 8.32 7.87 7.58 -2.81 40 66 254 0
18JUN26 120.00 P 9.93 10.62 9.61 9.89 -2.91 40 183 307 0
18JUN26 122.50 P 0.00 0.00 0.00 12.32 -3.23 40 0 28 0
18JUN26 125.00 P 15.52 15.52 15.52 15.24 -2.52 73 30 63 +30
18JUN26 127.50 P 0.00 0.00 0.00 17.82 -2.43 85 0 10 0
18JUN26 130.00 P 20.42 20.60 19.53 19.80 -3.01 0 120 2 0
18JUN26 132.50 P 0.00 0.00 0.00 22.97 -2.34 107 0 2 0
18JUN26 135.00 P 0.00 0.00 0.00 25.54 -2.26 118 0 14 0
18JUN26 137.50 P 0.00 0.00 0.00 27.80 -2.50 115 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 30.30 -2.50 122 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 32.80 -2.50 129 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 35.30 -2.50 136 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 712 0
29JUN26 72.50 P 0.01 0.01 0.01 0.01 0.00 69 51 441 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 624 0
29JUN26 80.00 P 0.05 0.05 0.05 0.01 0.00 54 2 6,953 0
29JUN26 82.50 P 0.11 0.11 0.06 0.01 0.00 49 23 3,669 -8
29JUN26 85.00 P 0.08 0.10 0.08 0.01 -0.02 45 31 7,748 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.05 40 0 2,844 0
29JUN26 90.00 P 0.22 0.22 0.19 0.03 -0.09 40 32 4,529 -1
29JUN26 92.50 P 0.25 0.29 0.22 0.07 -0.17 40 123 2,356 +38
29JUN26 95.00 P 0.35 0.38 0.33 0.15 -0.31 40 24 6,398 -13
29JUN26 97.50 P 0.58 0.60 0.48 0.30 -0.50 39 97 3,562 -36
29JUN26 100.00 P 0.95 0.95 0.70 0.58 -0.74 40 3,014 10,661 +518
29JUN26 102.50 P 1.20 1.29 1.05 1.02 -1.03 40 358 7,338 -79
29JUN26 105.00 P 2.17 2.22 1.59 1.66 -1.34 40 768 14,544 +46
29JUN26 107.50 P 2.90 2.98 2.30 2.56 -1.64 40 609 6,587 -7
29JUN26 110.00 P 4.31 4.31 3.29 3.71 -1.94 40 1,030 7,496 +353
29JUN26 112.50 P 4.93 5.20 4.57 5.14 -2.05 41 59 8,807 -28
29JUN26 115.00 P 6.60 7.33 6.30 6.80 -2.08 41 594 11,401 -457
29JUN26 117.50 P 9.30 9.30 8.31 8.75 -2.12 43 54 7,184 -3
29JUN26 120.00 P 10.83 11.42 10.10 10.84 -2.46 44 985 18,037 -210
29JUN26 122.50 P 13.00 13.50 12.25 12.72 -2.83 39 214 6,791 -78
29JUN26 125.00 P 15.13 15.90 14.50 15.47 -2.73 50 569 19,597 -240
29JUN26 127.50 P 17.80 18.02 17.00 17.93 -2.32 54 1,794 9,592 -546
29JUN26 130.00 P 20.00 20.50 20.00 19.84 -3.14 40 109 15,565 -9
29JUN26 132.50 P 22.24 22.24 21.85 22.97 -2.35 65 15 10,051 -15
29JUN26 135.00 P 25.10 26.61 25.10 25.54 -2.33 71 101 14,686 0
29JUN26 137.50 P 27.55 27.58 27.55 28.12 -2.20 78 41 4,036 -37
29JUN26 140.00 P 30.70 30.70 30.60 30.30 -2.50 74 53 7,714 -53
29JUN26 142.50 P 33.00 33.00 33.00 33.00 -2.34 84 16 6,652 -16
29JUN26 145.00 P 36.00 36.00 35.45 35.84 -2.06 96 570 12,878 -178
29JUN26 147.50 P 37.70 38.00 37.70 37.76 -2.57 85 18 2,934 +14
29JUN26 150.00 P 39.00 40.40 39.00 40.99 -1.76 108 170 12,611 -2
29JUN26 152.50 P 0.00 0.00 0.00 42.76 -2.59 93 0 1,184 0
29JUN26 155.00 P 0.00 0.00 0.00 45.26 -2.58 96 0 2,047 0
29JUN26 157.50 P 47.94 47.94 47.94 47.76 -3.84 100 1 712 0
29JUN26 160.00 P 49.30 51.05 49.30 50.24 -2.57 102 69 1,966 -8
29JUN26 162.50 P 52.58 52.95 52.58 52.77 -2.56 107 53 1,262 +40
29JUN26 165.00 P 55.44 55.44 55.44 55.25 -2.57 109 9 1,389 -1,512
29JUN26 167.50 P 56.92 58.54 56.91 57.77 -2.55 113 164 65 -60
29JUN26 170.00 P 0.00 0.00 0.00 60.27 -2.56 116 0 117 -59
29JUN26 172.50 P 0.00 0.00 0.00 62.76 -2.57 119 0 0 -247
29JUN26 175.00 P 0.00 0.00 0.00 65.26 -2.54 122 0 814 -154
29JUN26 177.50 P 0.00 0.00 0.00 67.76 -2.54 125 0 125 -221
29JUN26 180.00 P 0.00 0.00 0.00 70.26 -2.52 128 0 170 -124
29JUN26 182.50 P 0.00 0.00 0.00 72.85 -2.49 134 0 60 0
29JUN26 185.00 P 74.24 75.44 74.24 75.33 -2.47 136 113 118 -57
29JUN26 187.50 P 0.00 0.00 0.00 77.85 -2.45 140 0 30 0
29JUN26 190.00 P 79.24 80.43 79.24 80.31 -2.48 141 140 500 -61
29JUN26 192.50 P 82.43 82.51 82.43 82.77 -2.55 142 54 30 0
29JUN26 195.00 P 0.00 0.00 0.00 85.27 -2.54 145 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 87.82 -2.47 150 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 90.27 -2.56 150 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 95.23 -2.58 153 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 100.32 -2.49 162 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 105.33 -2.48 167 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 110.35 -2.46 172 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 115.31 -2.46 175 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 120.31 -2.48 179 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 125.23 -2.55 179 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 130.26 -2.54 185 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 135.23 -2.50 187 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 140.23 -2.54 191 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 145.23 -2.50 195 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 150.31 -2.44 203 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 155.23 -2.53 202 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 160.31 -2.47 210 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 165.31 -2.47 213 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 170.31 -2.47 217 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 175.32 -2.46 221 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 180.26 -2.54 221 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 185.23 -2.49 222 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 190.31 -2.49 230 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 163 0
30JUL26 65.00 P 0.08 0.08 0.08 0.01 0.00 51 6 862 -6
30JUL26 67.50 P 0.06 0.06 0.06 0.01 0.00 48 100 695 +100
30JUL26 70.00 P 0.09 0.09 0.08 0.01 -0.01 45 231 522 +231
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 487 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.06 40 0 348 0
30JUL26 80.00 P 0.27 0.29 0.27 0.06 -0.10 40 7 358 +7
30JUL26 82.50 P 0.00 0.00 0.00 0.11 -0.16 40 0 482 0
30JUL26 85.00 P 0.51 0.51 0.51 0.19 -0.24 40 88 1,081 +63
30JUL26 87.50 P 0.65 0.66 0.64 0.31 -0.35 39 164 895 +73
30JUL26 90.00 P 0.82 0.86 0.82 0.50 -0.47 40 209 906 +39
30JUL26 92.50 P 1.12 1.12 0.98 0.77 -0.62 40 426 493 +195
30JUL26 95.00 P 1.38 1.48 1.38 1.14 -0.77 40 103 997 +56
30JUL26 97.50 P 1.99 1.99 1.80 1.62 -0.96 40 39 1,453 +3
30JUL26 100.00 P 2.60 2.60 2.18 2.24 -1.16 40 706 5,497 +345
30JUL26 102.50 P 3.06 3.22 2.88 3.01 -1.26 40 150 2,316 -43
30JUL26 105.00 P 3.92 4.10 3.61 3.92 -1.32 40 2,383 6,000 +784
30JUL26 107.50 P 5.39 5.39 4.60 4.99 -1.56 40 207 2,809 +25
30JUL26 110.00 P 6.14 6.40 5.79 6.22 -1.68 40 1,598 6,341 +1,393
30JUL26 112.50 P 7.62 7.90 7.11 7.64 -1.75 41 1,347 3,386 -227
30JUL26 115.00 P 9.34 9.34 8.68 9.20 -1.82 41 44 8,251 -20
30JUL26 117.50 P 10.90 11.20 10.50 10.76 -2.24 40 40 6,740 +20
30JUL26 120.00 P 12.50 12.89 12.05 12.50 -2.30 40 24 10,163 +8
30JUL26 122.50 P 0.00 0.00 0.00 14.72 -2.05 43 2 3,375 0
30JUL26 125.00 P 16.80 17.08 16.56 16.69 -2.21 43 89 10,365 -30
30JUL26 127.50 P 0.00 0.00 0.00 18.78 -2.39 43 0 6,730 0
30JUL26 130.00 P 20.80 21.36 20.03 21.19 -2.05 46 127 7,698 +124
30JUL26 132.50 P 22.58 22.58 22.58 23.55 -2.24 47 1 3,217 +1
30JUL26 135.00 P 24.00 25.46 24.00 25.84 -2.46 48 46 5,154 +4
30JUL26 137.50 P 0.00 0.00 0.00 28.21 -2.28 50 0 1,682 0
30JUL26 140.00 P 29.90 30.75 29.90 30.70 -2.18 52 34 2,925 +26
30JUL26 142.50 P 33.00 33.00 33.00 33.00 -2.34 52 5 128 -5
30JUL26 145.00 P 35.80 35.80 35.80 35.84 -2.06 60 3 173 0
30JUL26 147.50 P 0.00 0.00 0.00 37.95 -2.38 57 0 70 0
30JUL26 150.00 P 40.40 40.40 40.40 40.99 -1.87 67 2 437 +2
30JUL26 152.50 P 0.00 0.00 0.00 42.76 -2.59 58 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 45.26 -2.58 60 0 127 0
30JUL26 157.50 P 0.00 0.00 0.00 47.76 -3.84 63 0 965 0
30JUL26 160.00 P 50.00 50.00 50.00 50.45 -2.36 68 5 132 +5
30JUL26 162.50 P 0.00 0.00 0.00 52.95 -2.38 70 0 0 0
30JUL26 165.00 P 54.00 54.00 54.00 55.45 -2.37 72 1 17 -5
30JUL26 167.50 P 0.00 0.00 0.00 57.77 -2.55 71 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 60.45 -2.38 77 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 62.95 -2.38 79 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 65.45 -2.35 81 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 67.95 -2.41 82 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 70.26 -2.54 80 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 72.95 -2.39 86 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 75.45 -2.35 88 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 77.95 -2.35 90 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 80.45 -2.35 91 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 82.96 -2.36 93 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 85.46 -2.35 95 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 87.96 -2.33 96 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 90.46 -2.40 98 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 95.46 -2.35 101 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 100.32 -2.49 101 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28AUG26 62.50 P 0.12 0.15 0.12 0.01 -0.01 43 20 31 +20
28AUG26 65.00 P 0.17 0.17 0.17 0.02 -0.01 43 8 125 +8
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.03 42 0 67 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 253 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.07 41 0 120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.14 -0.10 42 0 110 0
28AUG26 77.50 P 0.57 0.57 0.57 0.22 -0.15 42 52 278 +52
28AUG26 80.00 P 0.00 0.00 0.00 0.34 -0.21 42 0 139 0
28AUG26 82.50 P 0.86 0.86 0.86 0.51 -0.28 42 1 394 +1
28AUG26 85.00 P 0.00 0.00 0.00 0.73 -0.36 42 0 1,834 0
28AUG26 87.50 P 1.40 1.40 1.21 1.01 -0.47 42 63 845 +21
28AUG26 90.00 P 1.70 1.70 1.50 1.39 -0.59 42 160 808 +158
28AUG26 92.50 P 2.01 2.01 2.01 1.86 -0.70 42 30 311 +30
28AUG26 95.00 P 2.52 2.54 2.50 2.41 -0.83 42 46 2,113 -9
28AUG26 97.50 P 3.23 3.23 2.96 3.09 -0.96 42 123 673 0
28AUG26 100.00 P 4.15 4.15 3.68 3.87 -1.11 42 14 6,886 -5
28AUG26 102.50 P 4.78 4.81 4.45 4.78 -1.12 42 471 1,136 -419
28AUG26 105.00 P 5.50 5.94 5.45 5.80 -1.20 42 91 2,249 -36
28AUG26 107.50 P 6.64 6.94 6.50 6.94 -1.33 42 37 2,898 +31
28AUG26 110.00 P 8.23 8.24 7.62 8.23 -1.46 42 219 4,032 +152
28AUG26 112.50 P 9.26 9.57 9.20 9.56 -1.55 42 62 2,768 -58
28AUG26 115.00 P 11.00 11.00 11.00 11.03 -1.70 42 3 3,092 +3
28AUG26 117.50 P 12.22 12.22 12.22 12.75 -1.71 43 5 5,879 -3
28AUG26 120.00 P 0.00 0.00 0.00 14.53 -1.73 43 10 3,558 +10
28AUG26 122.50 P 15.27 16.80 15.27 16.41 -1.39 44 3 3,346 +3
28AUG26 125.00 P 17.50 18.56 17.50 17.83 -2.90 41 33 4,993 +32
28AUG26 127.50 P 0.00 0.00 0.00 19.79 -2.63 41 0 3,525 0
28AUG26 130.00 P 0.00 0.00 0.00 22.48 -2.10 46 0 5,262 0
28AUG26 132.50 P 0.00 0.00 0.00 24.60 -2.11 46 0 1,675 0
28AUG26 135.00 P 0.00 0.00 0.00 26.79 -2.09 47 0 1,340 0
28AUG26 137.50 P 29.32 29.32 29.32 28.91 -2.26 46 43 306 +26
28AUG26 140.00 P 0.00 0.00 0.00 31.17 -2.52 47 0 962 0
28AUG26 142.50 P 0.00 0.00 0.00 33.48 -2.30 48 0 319 0
28AUG26 145.00 P 0.00 0.00 0.00 35.88 -2.24 49 0 745 0
28AUG26 147.50 P 37.40 37.40 37.40 38.15 -2.35 49 4 144 +4
28AUG26 150.00 P 0.00 0.00 0.00 40.99 -1.92 54 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 42.94 -2.42 50 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 45.51 -2.33 53 0 1,589 0
28AUG26 157.50 P 0.00 0.00 0.00 47.81 -3.79 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.45 -2.36 56 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 52.95 -2.38 58 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 55.45 -2.37 59 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 57.84 -2.48 59 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 60.45 -2.41 62 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.95 -2.38 64 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 65.45 -2.35 66 0 2 0
28AUG26 177.50 P 0.00 0.00 0.00 67.95 -2.41 67 0 8 0
28AUG26 180.00 P 0.00 0.00 0.00 70.34 -2.46 67 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 72.96 -2.38 70 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 75.45 -2.36 72 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 77.96 -2.34 73 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 80.46 -2.34 75 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 82.96 -2.36 76 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 85.46 -2.35 78 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 87.96 -2.33 79 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 90.46 -2.40 80 0 0 0
29SEP26 60.00 P 0.23 0.24 0.23 0.02 -0.02 42 18 990 +18
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 261 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 461 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.07 41 0 270 0
29SEP26 70.00 P 0.51 0.51 0.51 0.15 -0.09 41 2 151 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.23 -0.14 41 0 230 0
29SEP26 75.00 P 0.75 0.75 0.74 0.35 -0.18 41 11 2,183 -9
29SEP26 77.50 P 0.00 0.00 0.00 0.50 -0.23 41 0 163 0
29SEP26 80.00 P 1.11 1.11 1.06 0.69 -0.33 41 20 1,238 -10
29SEP26 82.50 P 1.26 1.29 1.24 0.97 -0.39 41 133 921 +123
29SEP26 85.00 P 1.46 1.60 1.46 1.29 -0.47 41 316 5,626 +230
29SEP26 87.50 P 1.95 1.95 1.92 1.68 -0.60 41 68 1,850 +68
29SEP26 90.00 P 2.41 2.44 2.29 2.18 -0.69 41 23 1,524 -11
29SEP26 92.50 P 2.91 2.99 2.90 2.74 -0.82 41 113 1,212 +18
29SEP26 95.00 P 3.50 3.50 3.29 3.43 -0.89 41 125 19,869 +19
29SEP26 97.50 P 4.26 4.34 4.01 4.20 -0.89 41 275 5,231 +127
29SEP26 100.00 P 5.03 5.15 5.00 5.06 -1.07 42 678 10,431 +656
29SEP26 102.50 P 5.99 6.08 5.91 5.97 -1.15 41 222 4,172 +137
29SEP26 105.00 P 6.95 7.10 6.75 7.00 -1.31 41 331 7,741 +5
29SEP26 107.50 P 7.80 8.02 7.80 8.19 -1.38 41 75 2,910 -45
29SEP26 110.00 P 9.30 9.55 9.05 9.52 -1.49 42 170 9,361 +36
29SEP26 112.50 P 10.80 11.21 10.60 10.92 -1.50 41 206 6,579 +69
29SEP26 115.00 P 12.35 12.75 12.25 12.42 -1.61 42 56 21,230 -20
29SEP26 117.50 P 0.00 0.00 0.00 13.99 -1.85 42 0 5,013 0
29SEP26 120.00 P 15.46 15.72 15.25 15.79 -1.68 42 38 17,884 +18
29SEP26 122.50 P 17.50 17.78 17.50 17.59 -1.91 43 3 5,164 +3
29SEP26 125.00 P 18.80 19.80 18.80 19.48 -2.05 43 16 10,801 -1
29SEP26 127.50 P 0.00 0.00 0.00 21.21 -2.30 43 0 9,447 0
29SEP26 130.00 P 23.55 23.55 22.65 22.48 -3.07 39 17 27,288 +14
29SEP26 132.50 P 0.00 0.00 0.00 25.49 -2.24 44 1 4,617 -1
29SEP26 135.00 P 0.00 0.00 0.00 27.65 -2.59 45 19 13,720 +19
29SEP26 137.50 P 0.00 0.00 0.00 29.82 -2.50 45 0 3,133 0
29SEP26 140.00 P 0.00 0.00 0.00 32.01 -2.78 46 0 10,895 0
29SEP26 142.50 P 33.98 33.98 33.98 34.24 -2.86 46 5 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 35.88 -2.78 42 0 9,024 0
29SEP26 147.50 P 40.29 40.29 40.29 38.77 -2.17 47 1 2,417 -1
29SEP26 150.00 P 40.83 40.83 40.80 40.99 -2.27 47 35 9,841 +1
29SEP26 152.50 P 0.00 0.00 0.00 43.41 -2.22 48 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 45.77 -2.26 48 0 6,367 0
29SEP26 157.50 P 0.00 0.00 0.00 48.15 -3.45 49 0 1,447 0
29SEP26 160.00 P 50.78 50.78 50.78 50.56 -2.36 50 5 6,876 0
29SEP26 162.50 P 0.00 0.00 0.00 53.01 -2.38 51 0 758 0
29SEP26 165.00 P 55.50 55.50 55.50 55.46 -2.40 52 1 3,071 +1
29SEP26 167.50 P 0.00 0.00 0.00 57.94 -2.42 53 0 1,229 0
29SEP26 170.00 P 58.90 58.90 58.90 60.45 -2.41 54 1 587 +1
29SEP26 172.50 P 0.00 0.00 0.00 62.95 -2.38 56 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 65.45 -2.35 57 0 952 -132
29SEP26 177.50 P 68.00 68.00 68.00 67.95 -2.41 58 1 65 -141
29SEP26 180.00 P 0.00 0.00 0.00 70.45 -2.35 60 0 862 -79
29SEP26 182.50 P 0.00 0.00 0.00 72.96 -2.38 61 0 14 0
29SEP26 185.00 P 0.00 0.00 0.00 75.46 -2.35 62 0 124 0
29SEP26 187.50 P 0.00 0.00 0.00 77.96 -2.34 64 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 80.46 -2.34 65 0 14 0
29SEP26 192.50 P 0.00 0.00 0.00 82.96 -2.36 66 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.46 -2.35 67 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.96 -2.33 68 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.47 -2.39 70 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.46 -2.35 72 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.45 -2.36 74 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.45 -2.36 76 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.45 -2.36 78 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.45 -2.40 80 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.45 -2.34 82 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.45 -2.34 84 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.45 -2.35 86 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.45 -2.33 87 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.45 -2.34 89 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.45 -2.34 91 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.45 -2.34 92 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.45 -2.34 94 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.45 -2.33 96 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.45 -2.33 97 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.32 -2.46 97 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.45 -2.34 100 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.32 -2.48 100 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.32 -2.45 101 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.44 -2.36 105 0 0 0
30DEC26 60.00 P 0.62 0.62 0.62 0.21 -0.04 41 62 398 +12
30DEC26 62.50 P 0.73 0.73 0.73 0.30 -0.06 42 5 96 +5
30DEC26 65.00 P 0.88 0.88 0.88 0.42 -0.08 41 1 303 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.12 41 0 266 0
30DEC26 70.00 P 0.00 0.00 0.00 0.78 -0.12 41 0 187 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 -0.17 42 0 143 0
30DEC26 75.00 P 0.00 0.00 0.00 1.32 -0.21 42 0 214 0
30DEC26 77.50 P 1.92 1.98 1.92 1.68 -0.26 42 48 774 +48
30DEC26 80.00 P 2.25 2.39 2.25 2.09 -0.32 42 405 2,313 +385
30DEC26 82.50 P 2.71 2.71 2.71 2.59 -0.36 42 75 1,465 +65
30DEC26 85.00 P 3.23 3.23 3.23 3.13 -0.43 42 66 2,119 +66
30DEC26 87.50 P 3.67 3.81 3.67 3.77 -0.50 42 16 627 -1
30DEC26 90.00 P 4.26 4.41 4.26 4.39 -0.64 41 23 3,912 +23
30DEC26 92.50 P 5.08 5.17 5.08 5.10 -0.75 41 210 497 +70
30DEC26 95.00 P 5.68 5.95 5.68 5.90 -0.84 41 202 4,892 -56
30DEC26 97.50 P 6.56 6.56 6.56 6.79 -0.93 41 1,101 3,301 +1,100
30DEC26 100.00 P 7.65 7.87 7.50 7.75 -1.06 41 167 10,290 -13
30DEC26 102.50 P 8.70 8.70 8.59 8.82 -1.10 41 132 1,285 +82
30DEC26 105.00 P 10.07 10.10 9.79 10.00 -1.06 41 1,331 10,334 +1,243
30DEC26 107.50 P 11.20 11.27 11.20 11.27 -1.23 41 29 6,402 +15
30DEC26 110.00 P 12.55 12.70 12.50 12.56 -1.36 41 9 11,074 +1
30DEC26 112.50 P 13.80 14.10 13.60 13.97 -1.35 41 7 6,430 -6
30DEC26 115.00 P 15.57 15.61 15.57 15.61 -1.41 42 40 5,473 0
30DEC26 117.50 P 0.00 0.00 0.00 17.06 -1.81 41 0 4,195 0
30DEC26 120.00 P 18.20 18.84 18.20 18.84 -0.66 42 9 16,377 +1
30DEC26 122.50 P 0.00 0.00 0.00 20.56 -1.79 42 0 6,341 0
30DEC26 125.00 P 0.00 0.00 0.00 22.35 -1.66 42 0 11,857 0
30DEC26 127.50 P 0.00 0.00 0.00 24.48 -1.63 44 0 5,555 0
30DEC26 130.00 P 0.00 0.00 0.00 26.36 -1.44 44 0 18,571 0
30DEC26 132.50 P 0.00 0.00 0.00 28.10 -1.83 43 0 5,944 0
30DEC26 135.00 P 0.00 0.00 0.00 30.09 -1.85 44 0 8,425 0
30DEC26 137.50 P 31.70 31.70 31.70 32.11 -1.87 44 1 3,227 +1
30DEC26 140.00 P 34.21 34.21 33.72 34.10 -1.47 44 129 3,268 +58
30DEC26 142.50 P 0.00 0.00 0.00 36.13 -2.10 44 1 1,298 0
30DEC26 145.00 P 0.00 0.00 0.00 38.39 -2.01 45 0 8,437 0
30DEC26 147.50 P 0.00 0.00 0.00 40.52 -2.04 45 0 947 0
30DEC26 150.00 P 42.00 42.30 42.00 42.50 -2.26 44 15 6,607 0
30DEC26 152.50 P 44.40 44.40 44.40 44.91 -2.08 45 30 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 46.63 -2.60 43 0 3,442 0
30DEC26 157.50 P 0.00 0.00 0.00 49.39 -2.21 45 0 279 0
30DEC26 160.00 P 51.50 51.50 51.50 51.64 -2.18 46 1 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 53.94 -2.20 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 56.29 -2.19 46 0 6,377 0
30DEC26 167.50 P 0.00 0.00 0.00 58.62 -2.18 47 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.98 -2.20 47 0 6,387 0
30DEC26 172.50 P 0.00 0.00 0.00 63.35 -2.22 47 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 65.72 -2.29 47 0 334 0
30DEC26 177.50 P 0.00 0.00 0.00 68.13 -2.53 48 0 160 0
30DEC26 180.00 P 0.00 0.00 0.00 70.56 -2.33 48 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 73.02 -2.33 49 0 75 0
30DEC26 185.00 P 0.00 0.00 0.00 75.46 -2.37 50 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 77.96 -2.38 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.46 -2.37 51 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.96 -2.37 52 0 0 -2
30DEC26 195.00 P 0.00 0.00 0.00 85.46 -2.35 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.96 -2.33 54 0 0 0
30DEC26 200.00 P 90.00 90.00 89.20 90.47 -2.39 55 7 246 -3
30DEC26 205.00 P 0.00 0.00 0.00 95.46 -2.35 57 0 3 0
30DEC26 210.00 P 0.00 0.00 0.00 100.45 -2.36 58 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.45 -2.36 60 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.45 -2.36 62 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.45 -2.40 63 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.45 -2.34 65 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 125.45 -2.34 66 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.45 -2.35 68 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.45 -2.33 69 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.45 -2.34 71 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.45 -2.34 72 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.45 -2.34 73 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.45 -2.34 75 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.45 -2.33 76 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.45 -2.33 77 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.45 -2.33 78 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.45 -2.34 80 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.44 -2.36 81 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.44 -2.33 82 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.44 -2.36 83 0 0 0
30MAR27 60.00 P 1.05 1.06 1.02 0.54 -0.05 41 12 563 +12
30MAR27 62.50 P 0.00 0.00 0.00 0.73 -0.08 41 0 82 0
30MAR27 65.00 P 0.00 0.00 0.00 0.94 -0.10 41 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 1.22 -0.12 41 0 49 0
30MAR27 70.00 P 1.92 1.92 1.92 1.52 -0.16 41 22 122 -18
30MAR27 72.50 P 0.00 0.00 0.00 1.90 -0.19 41 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 2.32 -0.22 41 0 781 0
30MAR27 77.50 P 0.00 0.00 0.00 2.81 -0.28 41 0 144 0
30MAR27 80.00 P 0.00 0.00 0.00 3.37 -0.28 41 0 7,125 0
30MAR27 82.50 P 0.00 0.00 0.00 3.96 -0.39 41 0 491 0
30MAR27 85.00 P 4.63 4.68 4.63 4.68 -0.39 41 85 2,228 +85
30MAR27 87.50 P 5.22 5.22 5.22 5.30 -0.56 41 65 600 +65
30MAR27 90.00 P 6.00 6.00 5.97 6.06 -0.67 41 97 4,877 +67
30MAR27 92.50 P 7.00 7.00 7.00 6.85 -0.73 41 65 1,407 +65
30MAR27 95.00 P 7.55 7.55 7.55 7.74 -0.87 41 2 1,017 +2
30MAR27 97.50 P 8.77 8.77 8.77 8.71 -0.94 40 45 781 +45
30MAR27 100.00 P 9.49 9.86 9.49 9.79 -0.98 40 219 2,470 +26
30MAR27 102.50 P 10.58 10.91 10.58 10.90 -0.98 40 101 2,283 +34
30MAR27 105.00 P 12.09 12.18 12.06 12.11 -1.04 40 512 3,181 +512
30MAR27 107.50 P 0.00 0.00 0.00 13.30 -1.14 40 0 2,497 0
30MAR27 110.00 P 0.00 0.00 0.00 14.66 -1.20 40 0 2,671 0
30MAR27 112.50 P 0.00 0.00 0.00 16.09 -1.25 40 0 3,078 0
30MAR27 115.00 P 17.30 17.70 17.30 17.70 -1.18 41 7 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 19.17 -1.45 41 0 3,897 0
30MAR27 120.00 P 20.79 20.79 20.79 20.81 -1.36 41 2,555 10,165 +2,445
30MAR27 122.50 P 22.49 22.49 22.49 22.50 -1.71 41 55 3,594 +55
30MAR27 125.00 P 0.00 0.00 0.00 24.35 -1.67 41 0 6,871 0
30MAR27 127.50 P 0.00 0.00 0.00 26.15 -2.02 42 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 27.99 -1.75 42 0 7,948 0
30MAR27 132.50 P 0.00 0.00 0.00 29.88 -1.78 42 0 361 0
30MAR27 135.00 P 0.00 0.00 0.00 31.79 -1.83 42 0 1,772 0
30MAR27 137.50 P 0.00 0.00 0.00 33.81 -1.81 43 0 373 0
30MAR27 140.00 P 35.60 35.60 35.60 35.72 -1.94 43 20 1,382 0
30MAR27 142.50 P 0.00 0.00 0.00 37.73 -1.92 43 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 39.87 -1.92 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.85 -1.98 43 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 43.94 -2.02 43 0 152 0
30MAR27 152.50 P 0.00 0.00 0.00 46.07 -2.07 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 48.24 -2.08 43 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 50.41 -2.12 43 0 1 0
30MAR27 160.00 P 52.00 52.00 52.00 52.62 -2.15 43 1 288 +1
30MAR27 162.50 P 0.00 0.00 0.00 54.84 -2.17 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 57.07 -2.16 44 0 46 0
30MAR27 167.50 P 0.00 0.00 0.00 59.41 -2.11 44 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 61.79 -2.05 45 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 65.09 -1.07 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.51 -0.99 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.88 -1.95 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.91 -2.27 44 0 72 0
30MAR27 182.50 P 0.00 0.00 0.00 73.59 -2.01 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.97 -2.06 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 78.04 -2.44 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.46 -2.43 45 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 82.96 -2.37 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.46 -2.35 47 0 4 0
29JUN27 85.00 P 5.98 6.20 5.98 6.20 - 41 171 105 -
29JUN27 87.50 P 6.99 6.99 6.99 6.93 - 41 30 30 -
29JUN27 90.00 P 7.60 7.72 7.60 7.76 -0.65 40 69 640 +67
29JUN27 92.50 P 8.69 8.69 8.61 8.67 -0.77 40 95 179 +95
29JUN27 95.00 P 9.69 9.69 9.40 9.65 -0.82 40 160 454 +125
29JUN27 97.50 P 10.47 10.65 10.47 10.68 -0.85 40 63 946 +60
29JUN27 100.00 P 11.72 11.72 11.39 11.73 -1.02 40 103 3,538 -37
29JUN27 102.50 P 0.00 0.00 0.00 12.94 -1.03 40 0 761 0
29JUN27 105.00 P 14.43 14.43 14.09 14.19 -1.04 40 221 746 +55
29JUN27 107.50 P 0.00 0.00 0.00 15.41 -1.21 40 0 85 0
29JUN27 110.00 P 16.41 16.52 16.41 16.77 -1.25 40 756 896 +518
29JUN27 112.50 P 0.00 0.00 0.00 18.18 -1.29 40 0 312 0
29JUN27 115.00 P 20.00 20.00 20.00 19.58 -1.35 40 1 104 0
29JUN27 117.50 P 0.00 0.00 0.00 21.21 -1.29 40 0 426 0
29JUN27 120.00 P 0.00 0.00 0.00 22.83 -1.41 40 0 255 0
29JUN27 122.50 P 0.00 0.00 0.00 24.50 -1.50 40 0 97 0
29JUN27 125.00 P 26.37 26.37 26.37 26.11 -1.71 40 56 155 -6
29JUN27 127.50 P 0.00 0.00 0.00 27.98 -1.64 41 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 29.81 -1.65 41 0 13 0
29JUN27 132.50 P 0.00 0.00 0.00 31.64 -1.69 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.53 -1.70 41 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 35.42 -1.75 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.36 -1.78 42 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 39.33 -1.80 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.31 -1.84 42 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 43.32 -1.89 42 0 0 0
29JUN27 150.00 P 45.15 45.15 45.15 45.15 -2.14 41 2 11 +2
29JUN27 152.50 P 0.00 0.00 0.00 47.43 -1.94 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.51 -1.97 42 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 51.61 -2.01 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 53.77 -2.04 42 0 45 0
TOTAL PUT 43,961 1,011,417 +2,974
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$ 10.33
29JUN26 3.70 C 0.00 0.00 0.00 6.63 +0.47 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.54 +0.48 185 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.45 +0.49 208 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.34 +0.48 175 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.24 +0.48 170 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.14 +0.48 166 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.04 +0.48 161 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.94 +0.48 156 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.84 +0.48 152 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.74 +0.48 148 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.64 +0.48 143 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.54 +0.48 139 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.44 +0.48 135 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.36 +0.50 170 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.13 +0.52 177 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.89 +0.53 173 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.59 +0.48 104 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.34 +0.48 95 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.09 +0.48 87 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.86 +0.50 112 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.59 +0.48 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.34 +0.48 63 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.09 +0.48 55 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 2.84 +0.48 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.59 +0.47 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.33 +0.45 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 +0.48 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.86 +0.49 53 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 1.59 +0.39 0 0 198 0
29JUN26 9.00 C 1.37 1.40 1.37 1.40 +0.43 52 20 494 0
29JUN26 9.25 C 0.91 0.91 0.91 1.20 +0.40 55 1 27 -1
29JUN26 9.50 C 0.75 1.08 0.75 1.00 +0.35 54 3 56 -2
29JUN26 9.75 C 0.94 0.94 0.85 0.80 +0.29 51 19 66 0
29JUN26 10.00 C 0.53 0.74 0.53 0.65 +0.25 52 32 154 -14
29JUN26 10.50 C 0.34 0.47 0.34 0.41 +0.18 54 76 179 +70
29JUN26 11.00 C 0.15 0.27 0.15 0.24 +0.12 54 63 320 +61
29JUN26 11.50 C 0.20 0.20 0.15 0.13 +0.07 54 6 407 +1
29JUN26 12.00 C 0.05 0.12 0.05 0.07 +0.04 55 61 2,809 0
29JUN26 12.50 C 0.06 0.06 0.06 0.04 +0.02 57 2 341 0
29JUN26 13.00 C 0.04 0.04 0.04 0.02 +0.01 58 19 191 +16
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 146 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30JUL26 7.50 C 0.00 0.00 0.00 2.85 +0.47 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.61 +0.46 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.33 +0.41 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.11 +0.42 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.92 +0.42 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.72 +0.40 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.56 +0.38 57 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 1.35 +0.34 54 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 1.18 +0.31 53 0 31 0
30JUL26 9.75 C 0.00 0.00 0.00 1.04 +0.29 54 0 22 0
30JUL26 10.00 C 0.97 0.98 0.95 0.91 +0.26 54 6 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.68 +0.20 54 0 46 0
30JUL26 11.00 C 0.51 0.51 0.51 0.51 +0.16 55 1 146 +1
30JUL26 11.50 C 0.00 0.00 0.00 0.37 +0.13 55 0 64 0
30JUL26 12.00 C 0.00 0.00 0.00 0.26 +0.09 55 0 384 0
30JUL26 12.50 C 0.26 0.26 0.26 0.18 +0.07 55 15 223 +15
30JUL26 13.00 C 0.15 0.15 0.15 0.13 +0.05 55 1 439 +1
30JUL26 13.50 C 0.14 0.14 0.14 0.09 +0.04 56 45 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 1,201 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 176 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
28AUG26 7.50 C 0.00 0.00 0.00 2.85 +0.43 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.61 +0.44 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.36 +0.39 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.20 +0.37 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.06 +0.43 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.84 +0.38 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.74 +0.43 58 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.57 +0.37 57 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 1.38 +0.32 54 0 9 0
28AUG26 9.75 C 0.00 0.00 0.00 1.24 +0.29 54 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.12 +0.27 54 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.90 +0.22 54 0 61 0
28AUG26 11.00 C 0.00 0.00 0.00 0.72 +0.19 55 0 66 0
28AUG26 11.50 C 0.58 0.58 0.58 0.58 +0.17 55 1 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.45 +0.14 55 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.35 +0.11 55 0 26 0
28AUG26 13.00 C 0.24 0.24 0.24 0.27 +0.09 55 60 102 +45
28AUG26 13.50 C 0.00 0.00 0.00 0.20 +0.07 54 0 73 0
28AUG26 14.00 C 0.00 0.00 0.00 0.15 +0.05 54 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.05 55 0 70 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 +0.03 55 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 +0.03 55 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.64 +0.48 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.54 +0.48 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.44 +0.48 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.36 +0.50 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.13 +0.52 89 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.89 +0.53 85 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.59 +0.48 60 0 0 0
29SEP26 6.00 C 4.15 4.15 4.02 4.34 +0.36 55 4 78 -3
29SEP26 6.25 C 0.00 0.00 0.00 4.09 +0.47 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.86 +0.48 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.60 +0.48 51 0 151 0
29SEP26 7.00 C 3.42 3.42 3.42 3.38 +0.49 55 2 1 -1
29SEP26 7.25 C 0.00 0.00 0.00 3.13 +0.45 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.92 +0.43 52 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.68 +0.37 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.52 +0.41 53 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 +0.44 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.14 +0.38 52 0 0 0
29SEP26 8.75 C 2.09 2.09 2.09 1.96 +0.35 51 1 16 +1
29SEP26 9.00 C 0.00 0.00 0.00 1.80 +0.32 51 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 1.70 +0.35 54 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 +0.32 53 0 48 0
29SEP26 9.75 C 0.00 0.00 0.00 1.40 +0.28 52 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 +0.26 52 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.07 +0.23 53 0 89 0
29SEP26 11.00 C 0.70 0.70 0.70 0.89 +0.21 53 55 42 -30
29SEP26 11.50 C 0.00 0.00 0.00 0.73 +0.17 53 1 1,134 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 +0.15 54 0 69 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 +0.14 55 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 +0.12 55 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 +0.11 55 1 1,033 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.28 +0.09 55 0 83 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.07 54 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.06 55 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.04 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.04 55 0 33 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.03 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.03 55 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.02 55 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 3.08 +0.37 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.91 +0.36 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.74 +0.34 48 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 2.59 +0.34 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.44 +0.33 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.29 +0.31 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 +0.30 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.02 +0.28 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.90 +0.27 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.78 +0.26 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.67 +0.25 51 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 +0.23 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.28 +0.19 51 0 273 0
30DEC26 11.50 C 0.00 0.00 0.00 1.12 +0.18 51 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 +0.17 52 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 +0.14 51 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 +0.14 52 0 73 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 +0.14 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 +0.12 53 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.11 53 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 +0.08 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.08 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.07 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.06 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.05 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.05 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.04 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.03 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.02 52 0 14 0
30MAR27 7.50 C 0.00 0.00 0.00 3.29 +0.41 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.14 +0.41 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.99 +0.41 48 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 2.83 +0.38 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.69 +0.37 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.55 +0.36 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.42 +0.35 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.29 +0.33 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.17 +0.32 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 +0.32 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.95 +0.30 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.75 +0.29 49 0 0 0
30MAR27 11.00 C 1.65 1.65 1.65 1.56 +0.25 49 2 24 0
30MAR27 11.50 C 0.00 0.00 0.00 1.40 +0.22 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 1.25 +0.19 50 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 +0.17 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 1.01 +0.19 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 +0.17 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 +0.18 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 +0.14 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.68 +0.15 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 +0.13 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 +0.12 51 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.12 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 +0.11 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 +0.10 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 +0.09 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.08 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.07 51 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 3.52 +0.42 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.36 +0.41 48 0 0 0
29JUN27 8.00 C 3.21 3.21 3.21 3.21 +0.39 48 3 3 +3
29JUN27 8.25 C 0.00 0.00 0.00 3.07 +0.38 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.93 +0.36 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.81 +0.33 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.69 +0.35 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.55 +0.32 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.44 +0.32 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.33 +0.31 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.23 +0.30 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.03 +0.28 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.86 +0.27 50 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 1.70 +0.23 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.56 +0.23 50 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 1.43 +0.22 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.32 +0.21 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.21 +0.19 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.12 +0.22 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.98 +0.16 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.89 +0.13 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.82 +0.12 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 +0.12 51 0 0 0
TOTAL CALL 500 22,280 +164
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 207 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 202 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 188 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 72 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 60 0 110 0
29JUN26 8.50 P 0.04 0.04 0.04 0.03 -0.03 58 5 140 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.05 55 0 245 0
29JUN26 9.00 P 0.06 0.07 0.06 0.07 -0.07 55 125 237 +38
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.10 55 0 192 0
29JUN26 9.50 P 0.23 0.23 0.15 0.16 -0.14 54 10 268 -5
29JUN26 9.75 P 0.34 0.34 0.24 0.23 -0.19 54 31 109 +2
29JUN26 10.00 P 0.32 0.33 0.32 0.33 -0.22 55 48 463 -27
29JUN26 10.50 P 0.00 0.00 0.00 0.58 -0.30 55 0 397 0
29JUN26 11.00 P 0.00 0.00 0.00 0.92 -0.37 57 0 873 0
29JUN26 11.50 P 1.17 1.17 1.17 1.33 -0.37 61 5 875 0
29JUN26 12.00 P 2.00 2.00 2.00 1.78 -0.45 66 4 560 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 -0.40 71 0 360 0
29JUN26 13.00 P 0.00 0.00 0.00 2.74 -0.42 78 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 3.20 -0.45 75 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.72 -0.43 90 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.26 -0.48 110 0 135 0
29JUN26 15.00 P 0.00 0.00 0.00 4.67 -0.56 0 0 30 0
29JUN26 15.50 P 0.00 0.00 0.00 5.23 -0.51 117 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 5.69 -0.53 105 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.19 -0.53 111 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.70 -0.46 123 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.22 -0.50 138 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.67 -0.57 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.21 -0.54 145 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.72 -0.52 156 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.22 -0.52 161 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 -0.03 55 0 19 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 -0.05 55 0 62 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 -0.06 55 0 117 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 -0.07 55 0 154 0
30JUL26 8.50 P 0.00 0.00 0.00 0.19 -0.08 55 0 215 0
30JUL26 8.75 P 0.00 0.00 0.00 0.24 -0.11 55 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 0.30 -0.13 54 0 176 0
30JUL26 9.25 P 0.00 0.00 0.00 0.38 -0.16 54 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 0.47 -0.18 54 0 446 0
30JUL26 9.75 P 0.00 0.00 0.00 0.58 -0.20 54 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.70 -0.24 54 0 312 0
30JUL26 10.50 P 0.00 0.00 0.00 0.98 -0.28 54 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 1.31 -0.36 55 0 778 0
30JUL26 11.50 P 0.00 0.00 0.00 1.71 -0.37 58 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 2.04 -0.46 53 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 2.48 -0.47 54 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 2.97 -0.43 59 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.46 -0.45 65 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.96 -0.39 70 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 4.38 -0.45 63 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.86 -0.45 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.40 -0.40 76 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.91 -0.40 82 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.40 -0.42 84 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.86 -0.45 79 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.31 -0.50 0 0 0 0
28AUG26 7.50 P 0.13 0.13 0.12 0.12 -0.05 55 3 3 +3
28AUG26 7.75 P 0.00 0.00 0.00 0.16 -0.06 55 0 53 0
28AUG26 8.00 P 0.00 0.00 0.00 0.20 -0.08 54 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.26 -0.08 55 0 92 0
28AUG26 8.50 P 0.37 0.37 0.37 0.32 -0.10 55 15 182 +2
28AUG26 8.75 P 0.00 0.00 0.00 0.38 -0.13 54 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 0.46 -0.14 53 0 82 0
28AUG26 9.25 P 0.00 0.00 0.00 0.55 -0.16 53 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 0.65 -0.18 53 0 32 0
28AUG26 9.75 P 0.00 0.00 0.00 0.77 -0.20 54 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 0.89 -0.24 53 0 63 0
28AUG26 10.50 P 0.00 0.00 0.00 1.18 -0.27 54 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.51 -0.32 55 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 1.88 -0.35 56 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 2.28 -0.36 58 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 2.68 -0.40 58 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 3.12 -0.34 60 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.56 -0.42 61 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.01 -0.42 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.47 -0.42 62 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.89 -0.49 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.40 -0.50 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.91 -0.43 67 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.42 -0.42 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.02 53 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 55 0 22 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.03 55 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.03 56 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.04 56 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.05 55 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.07 54 0 54 0
29SEP26 7.75 P 0.27 0.27 0.27 0.26 -0.07 55 15 62 +15
29SEP26 8.00 P 0.37 0.37 0.32 0.32 -0.08 55 51 136 -31
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.10 55 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 -0.12 55 0 90 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.13 55 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.16 55 0 118 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 -0.20 53 0 155 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 -0.20 55 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 -0.21 55 0 85 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 -0.23 55 0 74 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 -0.25 56 0 205 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 -0.27 57 0 1,437 0
29SEP26 11.50 P 1.97 1.97 1.97 2.07 -0.31 57 50 47 -45
29SEP26 12.00 P 0.00 0.00 0.00 2.45 -0.33 58 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 2.85 -0.35 59 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 3.26 -0.38 59 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 -0.45 58 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.14 -0.42 62 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 -0.39 64 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 5.07 -0.40 65 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 -0.42 65 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 6.00 -0.43 66 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.48 -0.43 68 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.96 -0.43 69 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.44 -0.44 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.93 -0.44 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.42 -0.43 72 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.90 -0.45 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.39 -0.45 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.10 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.12 53 0 1 0
30DEC26 8.00 P 0.60 0.60 0.60 0.56 -0.13 53 5 171 -5
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.14 53 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 -0.16 53 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.17 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 -0.17 54 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 -0.19 54 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 -0.20 54 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.33 -0.21 54 0 83 0
30DEC26 10.00 P 0.00 0.00 0.00 1.46 -0.24 54 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 1.76 -0.25 54 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 -0.28 55 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 -0.30 55 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 2.77 -0.33 55 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.15 -0.34 55 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.55 -0.36 56 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 -0.38 57 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 4.38 -0.40 57 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.82 -0.40 58 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.27 -0.42 59 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.71 -0.43 60 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.19 -0.41 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.64 -0.43 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.10 -0.44 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.57 -0.45 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.04 -0.46 63 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.51 -0.47 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.99 -0.47 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.47 -0.48 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.08 52 0 0 0
30MAR27 7.75 P 0.67 0.67 0.67 0.65 -0.09 52 5 5 +5
30MAR27 8.00 P 0.00 0.00 0.00 0.74 -0.10 51 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 -0.11 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.94 -0.12 52 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.05 -0.13 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 -0.13 52 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 -0.16 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 -0.16 52 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 1.55 -0.17 52 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 1.69 -0.18 52 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 -0.20 52 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.30 -0.23 53 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.64 -0.24 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.99 -0.27 53 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.37 -0.27 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.75 -0.30 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.15 -0.32 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.57 -0.32 55 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.99 -0.35 55 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.42 -0.36 56 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.86 -0.38 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.30 -0.41 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.74 -0.43 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.20 -0.44 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.64 -0.47 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.09 -0.49 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.56 -0.49 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.03 -0.50 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.73 -0.10 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 -0.10 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 -0.11 52 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.03 -0.12 52 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.14 -0.13 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.26 -0.13 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.38 -0.15 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.51 -0.16 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.64 -0.16 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.78 -0.17 52 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 1.92 -0.18 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.22 -0.20 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.54 -0.22 53 0 0 0
29JUN27 11.50 P 2.92 2.92 2.92 2.88 -0.23 53 50 50 +50
29JUN27 12.00 P 0.00 0.00 0.00 3.23 -0.25 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.59 -0.28 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.97 -0.29 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.36 -0.30 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.76 -0.32 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.18 -0.33 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.57 -0.38 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.01 -0.38 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.43 -0.40 55 0 0 0
TOTAL PUT 422 21,422 +2
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$ 3.51
29JUN26 2.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 0.91 +0.10 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 +0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 +0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 +0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 +0.10 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 +0.07 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 +0.05 38 0 1 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 +0.03 34 0 6 0
29JUN26 3.50 C 0.13 0.13 0.12 0.12 +0.02 37 5 741 +1
29JUN26 3.60 C 0.07 0.07 0.07 0.08 +0.01 38 2 37 +2
29JUN26 3.70 C 0.05 0.05 0.04 0.04 0.00 34 2,530 1,532 -1,476
29JUN26 3.80 C 0.03 0.04 0.03 0.03 0.00 39 230 437 +230
29JUN26 3.90 C 0.02 0.02 0.02 0.02 0.00 41 300 1,126 0
29JUN26 4.00 C 0.02 0.02 0.01 0.01 0.00 40 2,075 322 -1,856
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 115 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 123 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 144 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 151 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 163 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 168 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 0.00 179 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 0.00 203 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 2.50 C 0.00 0.00 0.00 1.02 - 37 0 0 -
30JUL26 2.60 C 0.00 0.00 0.00 0.92 +0.09 30 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.74 +0.10 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.63 +0.06 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.49 +0.06 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.40 +0.05 41 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 +0.04 42 0 36 0
30JUL26 3.50 C 0.00 0.00 0.00 0.23 +0.04 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.18 +0.02 42 0 28 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 +0.02 43 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.11 +0.01 41 0 45 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 +0.01 43 0 65 0
30JUL26 4.00 C 0.07 0.08 0.07 0.07 +0.01 43 40 90 +26
30JUL26 4.10 C 0.07 0.07 0.07 0.06 +0.01 45 20 83 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 +0.01 46 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 +0.01 47 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 +0.01 46 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 408 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
28AUG26 2.50 C 0.00 0.00 0.00 1.03 - 46 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.74 +0.07 38 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.66 +0.06 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.58 +0.06 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.51 +0.07 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.44 +0.04 43 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.38 +0.05 43 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.33 +0.04 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.28 +0.03 44 0 5 0
28AUG26 3.60 C 0.25 0.25 0.23 0.24 +0.03 45 4 21 +4
28AUG26 3.70 C 0.00 0.00 0.00 0.20 +0.02 44 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.17 +0.02 45 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 10 0
28AUG26 4.10 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 +0.02 47 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 +0.01 47 0 35 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 - 41 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.85 +0.07 43 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 +0.06 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 +0.06 43 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.54 +0.06 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 +0.02 45 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 49 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 +0.02 47 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 +0.01 46 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.01 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 +0.01 47 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.01 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.08 - 47 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 +0.07 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 +0.06 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 +0.05 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 +0.05 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 +0.04 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 +0.02 46 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.01 46 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 +0.02 47 0 240 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 +0.03 48 0 926 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.02 48 0 280 0
30DEC26 3.90 C 0.36 0.36 0.36 0.35 +0.03 49 22 23 +21
30DEC26 4.00 C 0.33 0.33 0.33 0.32 +0.02 49 13 336 +13
30DEC26 4.10 C 0.31 0.31 0.31 0.29 +0.02 48 287 813 +287
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.02 49 0 127 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.01 48 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 +0.01 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.01 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.01 48 0 43 0
30DEC26 4.70 C 0.19 0.19 0.19 0.17 +0.01 49 10 111 -10
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.01 49 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.01 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 0.00 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 48 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 48 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
30MAR27 2.50 C 0.00 0.00 0.00 1.15 - 48 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 1.08 +0.07 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.94 +0.07 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 +0.06 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.82 +0.07 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 +0.05 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 +0.07 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.68 +0.07 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 +0.05 47 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 +0.04 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 +0.05 49 0 5,038 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 +0.05 49 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 +0.04 48 0 340 0
30MAR27 4.00 C 0.44 0.44 0.44 0.44 +0.05 49 30 5,030 +29
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.04 49 0 110 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 +0.05 50 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.04 50 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.03 49 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.03 49 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 +0.03 49 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 +0.03 49 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 +0.02 49 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.03 49 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 +0.02 49 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 +0.03 50 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 +0.02 49 0 1 0
30MAR27 6.00 C 0.18 0.18 0.18 0.11 +0.02 49 1 633 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.01 49 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 +0.01 50 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 161 0
29JUN27 2.50 C 0.00 0.00 0.00 1.22 - 49 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 1.15 +0.07 48 0 0 0
29JUN27 2.70 C 1.08 1.08 1.08 1.09 +0.08 48 5 5 +5
29JUN27 2.80 C 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.96 +0.07 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.91 +0.06 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.81 +0.07 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.76 +0.06 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.72 +0.07 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.68 +0.06 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.64 +0.05 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.59 +0.06 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 +0.07 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 +0.05 47 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.06 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 +0.05 48 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 +0.05 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 +0.06 49 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 +0.05 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.37 +0.05 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.35 +0.05 49 0 1 0
TOTAL CALL 5,574 79,038 -2,723
29JUN26 2.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.02 40 0 92 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.03 39 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.04 39 0 223 0
29JUN26 3.40 P 0.09 0.09 0.09 0.07 -0.05 39 20 113 0
29JUN26 3.50 P 0.12 0.12 0.12 0.11 -0.07 38 5 1,242 +5
29JUN26 3.60 P 0.00 0.00 0.00 0.17 -0.08 39 0 176 0
29JUN26 3.70 P 0.00 0.00 0.00 0.23 -0.10 36 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.32 -0.09 41 0 226 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 -0.10 43 0 196 0
29JUN26 4.00 P 0.66 0.66 0.66 0.51 -0.10 50 2 387 -2
29JUN26 4.10 P 0.00 0.00 0.00 0.61 -0.10 57 0 396 0
29JUN26 4.20 P 0.70 0.71 0.70 0.71 -0.10 63 60 552 -8
29JUN26 4.30 P 0.00 0.00 0.00 0.81 -0.10 69 0 74 0
29JUN26 4.40 P 0.90 0.90 0.90 0.92 -0.08 82 25 197 -3
29JUN26 4.50 P 0.00 0.00 0.00 1.02 -0.09 87 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 1.11 -0.10 85 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.22 -0.09 98 0 113 0
29JUN26 4.80 P 0.00 0.00 0.00 1.31 -0.10 95 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.42 -0.07 109 0 198 0
29JUN26 5.00 P 1.55 1.55 1.55 1.51 -0.10 105 10 921 0
29JUN26 5.25 P 0.00 0.00 0.00 1.76 -0.10 116 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.01 -0.09 125 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.27 -0.09 145 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.51 -0.10 144 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.76 -0.09 152 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.01 -0.09 161 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.27 -0.08 179 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.51 -0.09 176 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.76 -0.10 182 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.02 -0.09 201 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.27 -0.09 208 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.52 -0.08 214 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.77 -0.08 221 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.02 -0.09 227 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.27 -0.09 232 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.52 -0.08 237 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.77 -0.09 243 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.02 -0.09 248 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.27 -0.09 252 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.52 -0.08 257 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 -0.02 45 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 86 0
30JUL26 3.10 P 0.09 0.09 0.09 0.07 -0.02 45 2 197 -2
30JUL26 3.20 P 0.00 0.00 0.00 0.09 -0.03 44 0 131 0
30JUL26 3.30 P 0.00 0.00 0.00 0.13 -0.03 45 0 171 0
30JUL26 3.40 P 0.16 0.17 0.15 0.17 -0.04 45 6 142 +6
30JUL26 3.50 P 0.00 0.00 0.00 0.22 -0.04 45 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.28 -0.05 46 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.34 -0.06 46 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 -0.05 46 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.49 -0.06 48 0 263 0
30JUL26 4.00 P 0.00 0.00 0.00 0.56 -0.07 46 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 -0.09 48 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.74 -0.10 50 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.84 -0.09 54 0 797 0
30JUL26 4.40 P 0.00 0.00 0.00 0.93 -0.10 54 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.03 -0.08 58 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.13 -0.08 62 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.23 -0.08 65 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.33 -0.08 68 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.42 -0.09 67 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.53 -0.08 74 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.77 -0.09 77 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.02 -0.08 84 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.27 -0.09 90 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.51 -0.10 90 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.76 -0.09 95 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.01 -0.09 100 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.27 -0.08 111 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.51 -0.09 109 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
28AUG26 2.90 P 0.10 0.10 0.09 0.08 -0.02 47 32 31 +26
28AUG26 3.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 14 0
28AUG26 3.10 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
28AUG26 3.20 P 0.17 0.17 0.17 0.17 -0.04 46 1 54 -1
28AUG26 3.30 P 0.23 0.23 0.23 0.22 -0.03 47 30 40 +15
28AUG26 3.40 P 0.00 0.00 0.00 0.27 -0.04 47 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.32 -0.05 47 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.38 -0.04 47 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.45 -0.04 48 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.52 -0.05 48 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 -0.08 48 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.67 -0.08 49 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 -0.09 49 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.84 -0.09 51 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.93 -0.09 52 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.02 -0.09 53 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 -0.10 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 -0.09 57 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.30 -0.10 57 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.40 -0.09 60 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.50 -0.09 62 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.60 -0.09 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.85 -0.08 71 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.10 -0.06 77 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.32 -0.08 71 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.59 -0.06 84 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.81 -0.09 76 0 21 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 - 48 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29SEP26 2.70 P 0.08 0.08 0.08 0.07 -0.02 47 1 141 -1
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.03 47 0 275 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 27 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 -0.04 46 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 -0.04 47 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 -0.05 48 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.05 48 0 331 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 -0.04 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 -0.06 48 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 -0.05 49 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 -0.08 49 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 -0.08 50 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 -0.09 50 0 408 0
29SEP26 4.30 P 0.96 0.96 0.96 0.97 -0.09 51 25 222 +23
29SEP26 4.40 P 0.00 0.00 0.00 1.06 -0.08 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 -0.09 52 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 -0.08 54 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 -0.09 55 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 -0.09 55 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 -0.08 58 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.61 -0.08 58 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 -0.08 63 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 -0.08 65 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 -0.06 72 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 -0.06 74 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.84 -0.07 76 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 -0.07 76 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 -0.07 80 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 -0.07 83 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 -0.07 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 -0.07 87 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 -0.06 90 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.55 -0.08 84 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.80 -0.09 87 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.05 -0.09 90 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.30 -0.08 93 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.55 -0.07 95 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.80 -0.07 98 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.04 -0.08 95 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.29 -0.08 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.54 -0.08 100 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 - 48 0 0 -
30DEC26 2.60 P 0.13 0.13 0.13 0.13 -0.02 49 2 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 -0.03 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 -0.03 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.04 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.05 47 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 -0.05 47 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 -0.06 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 -0.04 49 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 -0.05 48 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.05 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.06 49 0 73 0
30DEC26 3.90 P 0.74 0.74 0.74 0.77 -0.06 50 50 7,100 +50
30DEC26 4.00 P 0.00 0.00 0.00 0.84 -0.07 50 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 -0.08 51 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.09 50 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 -0.09 51 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 -0.08 52 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 -0.09 52 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 -0.08 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 -0.09 53 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 -0.09 54 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 -0.08 54 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 -0.08 55 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 -0.08 57 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 -0.06 59 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.39 -0.08 61 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.61 -0.08 59 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.85 -0.08 61 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 -0.08 62 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.33 -0.08 62 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.58 -0.07 65 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 -0.08 65 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 -0.08 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.32 -0.07 70 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.55 -0.09 66 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.80 -0.10 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.05 -0.09 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.30 -0.09 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.55 -0.08 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.80 -0.08 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.04 -0.08 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.29 -0.08 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.54 -0.08 79 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 - 49 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 -0.02 48 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 -0.02 48 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 -0.02 48 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 -0.03 48 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 -0.03 47 0 15 0
30MAR27 3.30 P 0.46 0.46 0.46 0.47 -0.03 47 5 8,506 +5
30MAR27 3.40 P 0.00 0.00 0.00 0.52 -0.05 47 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 -0.02 50 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 -0.03 51 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 -0.04 50 0 100 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 -0.04 50 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 -0.05 50 0 1 0
30MAR27 4.00 P 0.90 0.90 0.90 0.94 -0.05 51 2 74 +2
30MAR27 4.10 P 0.00 0.00 0.00 1.01 -0.05 51 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 -0.06 51 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 -0.07 51 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 -0.06 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.32 -0.07 52 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 -0.06 53 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 -0.07 53 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.57 -0.07 53 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.66 -0.07 53 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.75 -0.06 54 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.97 -0.07 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 -0.09 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 -0.07 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.65 -0.07 57 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.88 -0.07 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 -0.08 57 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.34 -0.08 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.59 -0.07 58 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 -0.09 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 -0.08 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.32 -0.08 61 0 0 0
29JUN27 2.50 P 0.19 0.19 0.19 0.21 - 49 82 82 -
29JUN27 2.60 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29JUN27 2.70 P 0.28 0.28 0.28 0.28 -0.01 49 55 70 -15
29JUN27 2.80 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 -0.02 47 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 -0.02 47 0 35 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 -0.03 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 -0.04 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 -0.04 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 -0.03 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 -0.03 50 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 -0.05 50 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 -0.05 50 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 -0.05 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 -0.05 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.38 -0.05 51 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 -0.05 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 -0.06 51 0 0 0
TOTAL PUT 415 106,124 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 57.66
29JUN26 34.00 C 0.00 0.00 0.00 23.66 +0.97 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.66 +0.97 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.66 +0.97 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.66 +0.97 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.66 +0.99 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.84 +1.15 98 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.71 +1.01 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.66 +0.96 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.84 +1.17 82 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.66 +0.96 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.66 +0.98 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.66 +0.98 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.66 +0.96 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.72 +1.01 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.84 +1.13 51 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 8.72 +1.01 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.73 +1.02 25 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 5.24 +0.99 19 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.82 +0.76 16 0 117 0
29JUN26 57.50 C 0.93 0.93 0.93 1.02 +0.40 18 15 144 +15
29JUN26 60.00 C 0.20 0.25 0.20 0.22 +0.10 18 5 394 +3
29JUN26 62.50 C 0.07 0.07 0.07 0.03 +0.01 19 1 272 0
29JUN26 65.00 C 0.03 0.03 0.03 0.01 0.00 23 1 149 -1
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.84 +1.06 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.80 +1.02 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.79 +1.01 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.79 +1.11 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.81 +1.02 25 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.79 +1.00 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.84 +1.04 25 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.72 +0.98 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.73 +0.95 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.36 +0.87 15 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.22 +0.69 17 0 27 0
30JUL26 57.50 C 1.55 1.55 1.55 1.65 +0.46 18 1 37 0
30JUL26 60.00 C 0.76 0.76 0.76 0.70 +0.22 19 3 55 +3
30JUL26 62.50 C 0.00 0.00 0.00 0.25 +0.09 19 0 56 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 13.80 +1.02 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.80 +1.01 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.81 +1.02 22 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.79 +0.99 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.84 +1.02 22 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.84 +0.99 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.87 +0.97 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.57 +0.93 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.48 +0.67 18 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.03 +0.45 19 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 1.07 +0.28 19 0 21 0
28AUG26 62.50 C 0.00 0.00 0.00 0.53 +0.15 20 0 56 0
28AUG26 65.00 C 0.00 0.00 0.00 0.23 +0.08 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 +0.03 20 0 48 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.81 +1.04 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.81 +1.04 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.84 +1.06 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.81 +1.03 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.80 +1.02 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.81 +1.02 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.81 +1.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.81 +0.99 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.84 +0.98 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.88 +0.97 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.94 +0.93 19 0 0 0
29SEP26 52.50 C 5.38 5.58 5.38 5.76 +0.81 19 3 103 -1
29SEP26 55.00 C 0.00 0.00 0.00 3.81 +0.63 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.44 +0.47 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.46 +0.32 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.86 +0.21 20 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 0.44 +0.11 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.06 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.84 +1.04 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.81 +0.98 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.80 +0.92 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.82 +1.03 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.81 +1.01 12 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.90 +1.04 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.20 +0.90 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.34 +0.86 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.53 +0.84 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 6.42 +0.54 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.83 +0.60 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.52 +0.49 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.48 +0.38 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.71 +0.25 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.18 +0.21 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 +0.15 20 0 12 0
30DEC26 70.00 C 0.57 0.57 0.57 0.47 +0.09 20 2 15 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.28 +0.05 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +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 15.84 +0.69 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.81 +0.98 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.88 +0.95 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.01 +0.94 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.16 +0.93 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.33 +0.91 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.53 +0.60 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.05 +0.90 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.28 +0.88 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.27 +0.58 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.92 +0.86 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.47 +0.62 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.40 +0.53 20 0 0 0
30MAR27 62.50 C 2.33 2.33 2.33 2.54 +0.45 20 10 0 -10
30MAR27 65.00 C 0.00 0.00 0.00 1.87 +0.30 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.41 +0.28 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.02 +0.24 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.71 +0.18 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.49 +0.14 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.33 +0.10 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.22 +0.06 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 +0.05 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.31 +0.95 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.47 +0.93 13 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.65 +0.92 15 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.86 +0.91 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.08 +0.58 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.66 +1.20 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.62 +0.86 18 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 7.94 +0.78 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.47 +0.72 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.20 +0.65 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.11 +0.57 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.21 +0.49 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.47 +0.38 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.88 +0.24 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.50 +0.29 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.13 +0.25 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.84 +0.21 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.61 +0.17 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.42 +0.11 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.31 +0.08 20 0 0 0
TOTAL CALL 41 2,847 +11
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 241 0
29JUN26 55.00 P 0.22 0.22 0.22 0.13 -0.22 18 1 349 0
29JUN26 57.50 P 0.99 0.99 0.81 0.84 -0.61 19 416 339 -37
29JUN26 60.00 P 0.00 0.00 0.00 2.50 -0.92 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.84 -1.02 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.34 -1.02 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.84 -1.02 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.34 -1.02 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.84 -1.02 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.34 -1.07 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.84 -1.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.34 -1.02 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.84 -1.02 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.04 19 0 79 0
30JUL26 52.50 P 0.32 0.32 0.32 0.20 -0.16 19 10 120 +9
30JUL26 55.00 P 0.00 0.00 0.00 0.71 -0.36 19 0 78 0
30JUL26 57.50 P 0.00 0.00 0.00 1.78 -0.60 20 1 43 +1
30JUL26 60.00 P 3.70 3.70 3.40 3.45 -0.83 20 21 69 +14
30JUL26 62.50 P 0.00 0.00 0.00 5.43 -0.93 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.77 -0.99 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.22 -1.22 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.82 -1.10 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.30 -1.11 36 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.79 -1.11 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.28 -1.11 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.76 -1.10 46 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.31 -1.05 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.09 -0.05 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.14 -0.09 19 0 28 0
28AUG26 52.50 P 0.59 0.60 0.59 0.45 -0.21 20 30 79 +10
28AUG26 55.00 P 0.00 0.00 0.00 1.09 -0.39 20 0 19 0
28AUG26 57.50 P 0.00 0.00 0.00 2.22 -0.58 20 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 3.81 -0.78 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.65 -0.88 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.88 -0.95 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.26 -1.22 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.86 -1.07 28 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.31 -1.10 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.79 -1.11 32 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.28 -1.11 35 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.76 -1.10 38 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.31 -1.05 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.06 19 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 -0.09 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 -0.13 19 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.68 -0.24 20 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 1.42 -0.39 20 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 2.56 -0.57 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.00 -0.70 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.86 -0.83 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.00 -0.92 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.32 -1.24 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.92 -1.04 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.31 -1.10 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.80 -1.10 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.28 -1.11 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.76 -1.10 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.31 -1.06 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 -0.06 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.20 -0.08 20 0 15 0
30DEC26 47.00 P 0.46 0.46 0.46 0.29 -0.09 20 3 13 +3
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.12 20 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 -0.16 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.70 -0.19 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.29 -0.29 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.16 -0.42 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 3.33 -0.55 20 0 20 0
30DEC26 60.00 P 4.88 4.88 4.88 4.82 -0.52 20 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 6.40 -0.77 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.38 -0.85 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.86 -0.95 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.20 -0.94 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.52 -0.97 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.86 -1.08 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.30 -1.09 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.78 -1.09 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.31 -1.06 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 -0.05 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.07 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 -0.08 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.74 -0.10 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.92 -0.13 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.15 -0.14 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.84 -0.23 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.78 -0.33 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.98 -0.42 21 0 2 0
30MAR27 60.00 P 5.66 5.66 5.66 5.44 -0.52 21 5 87 +5
30MAR27 62.50 P 0.00 0.00 0.00 6.93 -0.60 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.05 -0.73 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.16 -0.83 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.42 -0.91 24 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.72 -0.93 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.03 -0.95 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.38 -1.05 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.81 -1.09 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.31 -1.06 28 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.52 -0.06 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.65 -0.07 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.82 -0.08 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.00 -0.10 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.22 -0.12 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.46 -0.14 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.21 -0.22 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.19 -0.30 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.40 -0.38 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.83 -0.48 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.48 -0.58 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.33 -0.69 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.37 -0.79 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.58 -0.86 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.91 -0.91 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.18 -0.92 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.49 -1.01 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.87 -1.06 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.31 -1.08 26 0 0 0
TOTAL PUT 489 4,450 +7
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$ 76.25
18JUN26 52.50 C 0.00 0.00 0.00 23.77 - 0 0 0 -
18JUN26 55.00 C 0.00 0.00 0.00 21.28 - 88 0 0 -
18JUN26 57.50 C 0.00 0.00 0.00 18.78 - 75 0 0 -
18JUN26 60.00 C 0.00 0.00 0.00 16.28 - 62 0 0 -
18JUN26 62.50 C 0.00 0.00 0.00 13.78 - 49 0 0 -
18JUN26 65.00 C 0.00 0.00 0.00 11.28 - 0 0 0 -
18JUN26 67.50 C 0.00 0.00 0.00 8.78 - 0 0 0 -
18JUN26 70.00 C 0.00 0.00 0.00 6.28 - 0 0 0 -
18JUN26 72.50 C 0.00 0.00 0.00 3.84 - 24 0 0 -
18JUN26 75.00 C 0.00 0.00 0.00 1.72 - 24 0 0 -
18JUN26 77.50 C 0.00 0.00 0.00 0.47 - 24 0 0 -
18JUN26 80.00 C 0.00 0.00 0.00 0.07 - 24 0 0 -
18JUN26 82.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
18JUN26 85.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
18JUN26 87.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
18JUN26 90.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
18JUN26 92.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
18JUN26 95.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 23.81 - 63 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 21.31 - 47 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 18.81 - 0 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 16.32 - 44 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 13.82 - 34 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 11.32 - 0 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 8.83 - 24 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 6.38 - 24 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 4.09 - 24 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 2.21 - 24 0 0 -
26JUN26 77.50 C 0.00 0.00 0.00 0.96 - 24 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 0.32 - 24 0 0 -
26JUN26 82.50 C 0.00 0.00 0.00 0.08 - 24 0 0 -
26JUN26 85.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 26.36 +1.69 85 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.81 +1.64 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.32 +1.64 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.83 +1.65 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.32 +1.64 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.83 +1.64 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.34 +1.64 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.85 +1.59 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.42 +1.40 24 0 96 0
29JUN26 72.50 C 3.35 4.34 3.35 4.13 +1.09 23 60 870 0
29JUN26 75.00 C 2.04 2.04 2.04 2.29 +0.71 23 6 1,373 0
29JUN26 77.50 C 0.81 1.23 0.81 1.09 +0.36 24 321 2,475 +242
29JUN26 80.00 C 0.28 0.52 0.28 0.44 +0.17 24 108 6,032 +90
29JUN26 82.50 C 0.23 0.25 0.23 0.14 +0.05 24 58 1,162 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 292 0
30JUL26 50.00 C 0.00 0.00 0.00 26.42 +1.63 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.94 +1.77 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.45 +1.77 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.95 +1.74 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.55 +1.78 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.03 +1.59 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.63 +1.52 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.34 +1.40 27 0 18 0
30JUL26 70.00 C 0.00 0.00 0.00 7.22 +1.16 27 0 60 0
30JUL26 72.50 C 5.33 5.33 5.33 5.29 +0.94 26 30 267 +30
30JUL26 75.00 C 2.91 3.75 2.91 3.70 +0.72 26 63 361 -10
30JUL26 77.50 C 0.00 0.00 0.00 2.48 +0.50 26 0 391 0
30JUL26 80.00 C 0.00 0.00 0.00 1.61 +0.35 26 0 687 0
30JUL26 82.50 C 1.04 1.04 1.04 1.03 +0.28 27 10 805 0
30JUL26 85.00 C 0.65 0.65 0.63 0.60 +0.17 27 276 802 +276
30JUL26 87.50 C 0.00 0.00 0.00 0.33 +0.10 27 0 245 0
30JUL26 90.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 311 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 0.00 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28AUG26 50.00 C 0.00 0.00 0.00 26.64 +1.73 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.20 +1.72 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.87 +1.91 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.27 +1.73 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.86 +1.69 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.47 +1.58 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.13 +1.38 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.03 +1.26 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.11 +1.05 29 0 171 0
28AUG26 72.50 C 0.00 0.00 0.00 6.38 +0.89 29 0 141 0
28AUG26 75.00 C 0.00 0.00 0.00 4.91 +0.73 29 0 523 0
28AUG26 77.50 C 0.00 0.00 0.00 3.67 +0.54 28 0 1,220 0
28AUG26 80.00 C 2.80 2.81 2.80 2.76 +0.46 29 66 483 +60
28AUG26 82.50 C 0.00 0.00 0.00 2.02 +0.37 29 0 178 0
28AUG26 85.00 C 0.00 0.00 0.00 1.42 +0.27 29 0 87 0
28AUG26 87.50 C 1.10 1.10 1.10 0.97 +0.18 29 30 107 +30
28AUG26 90.00 C 0.73 0.73 0.73 0.65 +0.12 29 25 216 +25
28AUG26 92.50 C 0.00 0.00 0.00 0.43 +0.08 29 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.28 +0.06 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.64 +1.57 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.20 +1.72 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.87 +1.80 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.41 +1.61 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.00 +1.62 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.71 +1.63 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.34 +1.34 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.30 +1.21 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.44 +0.93 29 0 65 0
29SEP26 72.50 C 0.00 0.00 0.00 6.84 +0.83 29 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.46 +0.72 29 0 805 0
29SEP26 77.50 C 3.87 4.32 3.82 4.24 +0.59 29 132 539 -30
29SEP26 80.00 C 3.16 3.47 3.16 3.28 +0.52 29 42 613 +8
29SEP26 82.50 C 0.00 0.00 0.00 2.46 +0.40 29 0 460 0
29SEP26 85.00 C 0.00 0.00 0.00 1.81 +0.29 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.32 +0.22 29 0 313 0
29SEP26 90.00 C 1.16 1.16 1.16 0.95 +0.16 29 2 3,394 0
29SEP26 92.50 C 0.00 0.00 0.00 0.67 +0.12 29 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.47 +0.09 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 +0.05 29 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 50.00 C 0.00 0.00 0.00 26.74 +1.67 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.35 +1.66 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.00 +1.60 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.74 +1.49 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.49 +1.42 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.45 +1.31 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.24 +1.31 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.47 +1.22 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.87 +1.14 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.43 +1.02 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 7.13 +0.70 30 0 667 0
30DEC26 77.50 C 0.00 0.00 0.00 6.02 +0.80 30 0 2,080 0
30DEC26 80.00 C 0.00 0.00 0.00 5.20 +0.75 30 0 2,136 0
30DEC26 82.50 C 4.31 4.48 4.31 4.34 +0.64 30 57 1,091 0
30DEC26 85.00 C 3.31 3.83 3.31 3.59 +0.55 30 117 1,862 +21
30DEC26 87.50 C 3.01 3.18 3.01 2.97 +0.51 30 69 3,290 +23
30DEC26 90.00 C 0.00 0.00 0.00 2.42 +0.40 30 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 1.99 +0.36 30 0 207 0
30DEC26 95.00 C 1.75 1.75 1.75 1.62 +0.31 30 10 821 +10
30DEC26 97.50 C 0.00 0.00 0.00 1.29 +0.26 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.02 +0.21 30 0 51 0
30DEC26 102.50 C 1.10 1.10 1.10 0.83 +0.16 30 30 167 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 +0.15 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.51 +0.09 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 +0.09 30 0 280 0
30MAR27 50.00 C 0.00 0.00 0.00 27.01 +1.60 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.75 +1.59 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.70 +1.66 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.50 +1.54 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.41 +1.29 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.46 +1.20 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.66 +1.50 31 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.59 +0.93 29 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 11.12 +0.86 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.78 +0.79 29 0 0 0
30MAR27 75.00 C 8.16 8.96 8.16 8.78 +0.67 30 90 532 +90
30MAR27 77.50 C 0.00 0.00 0.00 7.45 +0.63 29 0 151 0
30MAR27 80.00 C 0.00 0.00 0.00 6.46 +0.63 29 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.66 +0.38 30 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.96 +0.41 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.22 +0.31 30 0 144 0
30MAR27 90.00 C 0.00 0.00 0.00 3.64 +0.30 30 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.08 +0.22 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.65 +0.22 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.22 +0.15 30 0 24 0
30MAR27 100.00 C 1.88 1.88 1.88 1.90 +0.14 30 6 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.58 +0.10 29 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.35 +0.09 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.13 +0.09 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 27.03 +1.07 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.87 +0.98 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.81 +0.96 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.15 +1.26 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.24 +1.22 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.61 +1.35 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.84 +1.25 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.28 +1.17 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.83 +1.05 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.45 +0.86 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 10.23 +0.81 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.13 +0.77 30 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 8.14 +0.69 30 0 60 0
29JUN27 82.50 C 0.00 0.00 0.00 7.20 +0.57 30 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 6.46 +0.56 30 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.78 +0.53 31 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 5.17 +0.56 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 4.62 +0.45 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 4.08 +0.41 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.60 +0.35 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.18 +0.34 31 0 1 0
TOTAL CALL 1,608 105,472 +865
18JUN26 52.50 P 0.00 0.00 0.00 0.01 - 109 0 0 -
18JUN26 55.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
18JUN26 57.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
18JUN26 60.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
18JUN26 62.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18JUN26 65.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18JUN26 67.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
18JUN26 70.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
18JUN26 72.50 P 0.00 0.00 0.00 0.05 - 24 0 0 -
18JUN26 75.00 P 0.00 0.00 0.00 0.44 - 24 0 0 -
18JUN26 77.50 P 0.00 0.00 0.00 1.69 - 24 0 0 -
18JUN26 80.00 P 0.00 0.00 0.00 3.80 - 24 0 0 -
18JUN26 82.50 P 0.00 0.00 0.00 6.25 - 0 0 0 -
18JUN26 85.00 P 0.00 0.00 0.00 8.75 - 0 0 0 -
18JUN26 87.50 P 0.00 0.00 0.00 11.25 - 0 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 13.75 - 0 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 16.25 - 0 0 0 -
18JUN26 95.00 P 0.00 0.00 0.00 18.75 - 0 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 21.25 - 0 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
26JUN26 70.00 P 0.00 0.00 0.00 0.05 - 24 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 0.26 - 24 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 0.88 - 24 0 0 -
26JUN26 77.50 P 0.00 0.00 0.00 2.14 - 24 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 4.01 - 24 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 6.29 - 24 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 8.75 - 0 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 11.25 - 0 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 13.75 - 0 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 16.25 - 0 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 18.75 - 0 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 21.25 - 0 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,481 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.05 26 0 438 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.21 24 0 862 0
29JUN26 72.50 P 0.65 0.81 0.35 0.35 -0.51 24 770 2,533 -205
29JUN26 75.00 P 1.30 1.30 1.02 1.05 -0.87 25 40 4,165 -4
29JUN26 77.50 P 2.33 2.33 2.33 2.34 -1.24 25 75 2,256 0
29JUN26 80.00 P 5.09 5.15 4.64 4.22 -1.37 27 150 4,858 +60
29JUN26 82.50 P 6.51 6.51 6.51 6.32 -1.61 24 10 597 0
29JUN26 85.00 P 0.00 0.00 0.00 8.75 -1.65 0 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 11.25 -2.04 0 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 13.75 -1.87 0 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 16.33 -1.79 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.84 -1.78 57 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.33 -1.79 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.75 -1.87 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.33 -1.79 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.82 -1.75 75 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.28 -1.88 74 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.84 -1.73 86 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.28 -1.87 82 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.78 -1.84 87 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.28 -1.84 91 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.83 -1.83 101 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.28 -1.79 98 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.84 -1.69 110 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.28 -1.88 105 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 -0.06 27 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.14 -0.14 27 0 184 0
30JUL26 67.50 P 0.51 0.51 0.51 0.35 -0.25 27 1 393 +1
30JUL26 70.00 P 0.74 0.74 0.74 0.74 -0.42 27 30 1,252 +30
30JUL26 72.50 P 0.00 0.00 0.00 1.37 -0.61 27 0 689 0
30JUL26 75.00 P 0.00 0.00 0.00 2.29 -0.83 27 0 718 0
30JUL26 77.50 P 4.21 4.21 4.21 3.62 -0.99 27 30 740 0
30JUL26 80.00 P 5.25 5.25 5.25 5.27 -1.11 28 30 534 +30
30JUL26 82.50 P 0.00 0.00 0.00 7.00 -1.40 27 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 9.12 -1.50 27 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 11.38 -1.91 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.78 -1.84 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.33 -1.85 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.84 -1.84 37 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.33 -1.79 40 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.75 -1.87 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.33 -1.79 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.01 -1.57 56 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.47 -1.69 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.06 -0.04 30 0 150 0
28AUG26 60.00 P 0.00 0.00 0.00 0.12 -0.10 29 0 148 0
28AUG26 62.50 P 0.00 0.00 0.00 0.26 -0.17 29 0 613 0
28AUG26 65.00 P 0.00 0.00 0.00 0.51 -0.27 29 0 421 0
28AUG26 67.50 P 0.00 0.00 0.00 0.91 -0.40 29 0 510 0
28AUG26 70.00 P 1.47 1.47 1.47 1.49 -0.53 29 2 4,560 +2
28AUG26 72.50 P 0.00 0.00 0.00 2.30 -0.65 29 0 893 0
28AUG26 75.00 P 0.00 0.00 0.00 3.30 -0.83 29 0 258 0
28AUG26 77.50 P 0.00 0.00 0.00 4.56 -1.01 29 0 351 0
28AUG26 80.00 P 6.79 6.79 6.79 6.15 -1.11 29 30 209 0
28AUG26 82.50 P 0.00 0.00 0.00 7.80 -1.32 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.73 -1.42 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.83 -1.49 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.05 -1.70 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.52 -1.66 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.86 -1.82 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.33 -1.79 33 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.75 -1.87 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.33 -1.79 38 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.01 -1.57 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 -0.12 29 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.38 -0.18 29 0 252 0
29SEP26 62.50 P 0.82 0.82 0.82 0.67 -0.29 29 30 143 +30
29SEP26 65.00 P 1.14 1.14 1.14 1.10 -0.40 29 30 151 0
29SEP26 67.50 P 1.71 1.71 1.71 1.67 -0.50 29 2 318 -2
29SEP26 70.00 P 2.41 2.41 2.41 2.42 -0.61 29 30 2,469 +30
29SEP26 72.50 P 3.35 3.43 3.34 3.39 -0.72 29 120 1,018 +90
29SEP26 75.00 P 4.50 4.50 4.50 4.55 -0.86 28 160 1,469 -160
29SEP26 77.50 P 0.00 0.00 0.00 5.94 -0.97 28 0 960 0
29SEP26 80.00 P 0.00 0.00 0.00 7.54 -1.16 28 0 4,676 0
29SEP26 82.50 P 0.00 0.00 0.00 9.36 -1.31 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.28 -1.40 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.33 -1.46 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.49 -1.50 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.66 -1.61 28 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.95 -1.64 27 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.28 -1.68 26 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.64 -1.72 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.04 -1.74 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.46 -1.65 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.90 -1.75 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.38 -1.63 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.82 -1.74 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.28 -1.65 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.76 -1.67 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.26 -1.62 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.07 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 -0.11 30 0 44 0
30DEC26 57.50 P 0.00 0.00 0.00 0.79 -0.17 30 0 95 0
30DEC26 60.00 P 0.00 0.00 0.00 1.18 -0.24 30 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 1.69 -0.33 30 0 226 0
30DEC26 65.00 P 0.00 0.00 0.00 2.34 -0.35 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.05 -0.43 30 0 125 0
30DEC26 70.00 P 3.80 3.80 3.80 3.90 -0.63 29 30 890 0
30DEC26 72.50 P 0.00 0.00 0.00 4.99 -0.63 29 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 6.19 -0.70 29 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 7.72 -0.87 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.26 -0.93 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 10.92 -1.05 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.59 -1.24 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.50 -1.31 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.44 -1.44 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.52 -1.48 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.69 -1.51 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.97 -1.39 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.23 -1.51 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 27.54 -1.46 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.83 -1.58 28 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.20 -1.45 27 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.59 -1.66 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 -0.14 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.59 -0.19 29 0 92 0
30MAR27 55.00 P 0.00 0.00 0.00 0.88 -0.30 29 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 -0.37 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.80 -0.45 30 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 2.43 -0.49 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.19 -0.48 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.05 -0.50 30 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 5.01 -0.63 30 0 62 0
30MAR27 72.50 P 0.00 0.00 0.00 6.09 -0.70 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.41 -0.69 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 8.77 -0.98 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.26 -1.02 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 11.85 -1.08 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.59 -1.15 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.49 -1.14 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.41 -1.12 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.38 -1.34 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.40 -1.43 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.53 -1.46 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.74 -1.31 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.97 -1.49 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.19 -1.58 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.46 -1.71 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.77 -0.18 30 0 0 0
29JUN27 52.50 P 1.49 1.49 1.49 1.13 -0.20 31 5 27 0
29JUN27 55.00 P 2.00 2.00 2.00 1.54 -0.28 31 2 7 +2
29JUN27 57.50 P 0.00 0.00 0.00 2.06 -0.34 31 0 32 0
29JUN27 60.00 P 0.00 0.00 0.00 2.70 -0.37 31 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 3.43 -0.47 31 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 4.27 -0.55 31 0 91 0
29JUN27 67.50 P 0.00 0.00 0.00 5.26 -0.51 31 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 6.31 -0.60 31 0 91 0
29JUN27 72.50 P 0.00 0.00 0.00 7.45 -0.66 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 8.68 -0.76 31 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 10.04 -0.85 31 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 11.61 -0.84 31 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 13.22 -0.89 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.92 -1.02 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.65 -1.08 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.49 -1.16 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.39 -1.08 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.26 -1.42 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.39 -1.32 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.39 -1.42 30 0 0 0
TOTAL PUT 1,577 79,619 -96
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$ 7.72
29JUN26 4.70 C 0.00 0.00 0.00 3.03 +0.25 97 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.93 +0.25 93 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.83 +0.25 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.72 +0.24 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.48 +0.25 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.22 +0.24 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.98 +0.25 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.73 +0.25 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 +0.25 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 +0.23 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.98 +0.24 26 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.24 19 0 55 0
29JUN26 7.25 C 0.46 0.46 0.45 0.49 +0.22 20 10 601 -10
29JUN26 7.50 C 0.17 0.20 0.17 0.27 +0.16 18 13 513 +13
29JUN26 7.75 C 0.09 0.10 0.09 0.10 +0.07 16 190 1,215 +80
29JUN26 8.00 C 0.04 0.04 0.03 0.03 +0.02 17 255 390 +255
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.83 +0.23 68 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.73 +0.23 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.48 +0.23 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.23 +0.23 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.98 +0.23 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.73 +0.23 37 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.48 +0.23 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.22 +0.23 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.98 +0.24 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.73 +0.23 0 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 +0.19 16 0 510 0
30JUL26 7.50 C 0.00 0.00 0.00 0.27 +0.12 15 0 405 0
30JUL26 7.75 C 0.13 0.13 0.13 0.13 +0.06 16 35 145 +35
30JUL26 8.00 C 0.05 0.06 0.05 0.05 +0.02 16 230 330 +230
30JUL26 8.25 C 0.03 0.03 0.03 0.02 +0.01 17 30 92 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 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 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.83 +0.23 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.73 +0.23 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.48 +0.23 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.23 +0.23 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.98 +0.23 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.73 +0.23 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.48 +0.23 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.22 +0.23 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.98 +0.24 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.73 +0.23 0 0 0 -100
28AUG26 7.25 C 0.00 0.00 0.00 0.49 +0.16 15 0 340 0
28AUG26 7.50 C 0.29 0.29 0.29 0.32 +0.13 18 50 149 -20
28AUG26 7.75 C 0.00 0.00 0.00 0.18 +0.08 17 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 +0.06 18 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
28AUG26 8.50 C 0.04 0.04 0.04 0.03 +0.01 18 10 10 +10
28AUG26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.03 +0.23 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.93 +0.23 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 +0.23 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 +0.23 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 +0.23 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.23 +0.23 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.98 +0.23 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 +0.23 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 +0.23 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 +0.24 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 +0.23 0 0 445 0
29SEP26 7.00 C 0.72 0.72 0.71 0.76 +0.24 21 6 828 -6
29SEP26 7.25 C 0.00 0.00 0.00 0.51 +0.15 16 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.11 18 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.08 17 0 77 0
29SEP26 8.00 C 0.17 0.17 0.17 0.15 +0.05 18 5 5 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.03 +0.23 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.93 +0.23 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.83 +0.23 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 +0.23 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 +0.23 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 +0.23 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 +0.23 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 +0.23 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 +0.23 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 +0.22 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.21 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 +0.19 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.18 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.15 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.12 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.10 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.08 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.05 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.05 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.93 +0.23 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.83 +0.23 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.73 +0.23 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 +0.23 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.23 +0.23 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.98 +0.22 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.73 +0.23 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.50 +0.24 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 +0.16 16 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.10 +0.18 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 +0.17 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 +0.18 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 +0.13 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 +0.12 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.10 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 +0.09 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.07 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.06 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.83 +0.22 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.73 +0.22 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.48 +0.22 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.23 +0.22 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.99 +0.23 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.77 +0.25 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.56 +0.26 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.32 +0.17 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.18 +0.20 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.01 +0.18 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.85 +0.18 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 +0.14 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 +0.13 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.48 +0.11 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 +0.09 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 +0.08 19 0 0 0
29JUN27 8.75 C 0.26 0.26 0.26 0.26 +0.07 19 10 0 -10
29JUN27 9.00 C 0.00 0.00 0.00 0.21 +0.06 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 +0.05 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 +0.05 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 +0.04 19 0 0 0
TOTAL CALL 844 8,601 +512
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 503 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.02 20 0 258 0
29JUN26 7.50 P 0.05 0.05 0.04 0.03 -0.09 16 11 232 0
29JUN26 7.75 P 0.15 0.16 0.15 0.14 -0.16 19 41 45 +41
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.22 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 -0.24 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.80 -0.22 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.06 -0.22 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.32 -0.21 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.54 -0.24 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.79 -0.24 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.05 -0.22 66 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 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 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.02 18 0 80 0
30JUL26 7.00 P 0.03 0.03 0.03 0.03 -0.04 18 80 170 +80
30JUL26 7.25 P 0.08 0.08 0.07 0.07 -0.09 17 55 70 +30
30JUL26 7.50 P 0.19 0.19 0.19 0.16 -0.14 17 1 1 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.31 -0.18 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.49 -0.22 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.72 -0.23 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.96 -0.23 17 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.24 -0.20 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.49 -0.20 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.75 -0.20 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.99 -0.19 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.24 -0.19 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 19 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.02 19 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 30 0
28AUG26 7.25 P 0.10 0.10 0.10 0.12 -0.08 18 10 25 +10
28AUG26 7.50 P 0.00 0.00 0.00 0.22 -0.12 18 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.37 -0.16 19 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.55 -0.18 19 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.74 -0.22 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.97 -0.22 18 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.24 -0.20 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.49 -0.20 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.75 -0.20 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.99 -0.19 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.24 -0.19 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 20 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 0 100 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 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.03 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.04 17 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.07 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.10 17 0 1,729 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 -0.13 17 0 35 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.16 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.19 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.76 -0.21 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 -0.22 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 -0.19 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.50 -0.19 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.75 -0.20 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 -0.19 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 -0.19 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.05 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.07 20 0 7 0
30DEC26 7.50 P 0.39 0.39 0.39 0.40 -0.10 20 8 8 +8
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.11 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.15 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 -0.17 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.22 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.22 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 -0.22 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.21 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 -0.20 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.27 -0.19 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.03 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.03 20 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.06 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.07 20 0 16 0
30MAR27 7.25 P 0.35 0.35 0.35 0.35 -0.10 20 8 8 +8
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.11 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 -0.13 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 -0.13 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.91 -0.16 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.18 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.21 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.22 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 -0.22 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 -0.20 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.28 -0.18 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.29 -0.07 19 0 8 0
29JUN27 7.25 P 0.40 0.40 0.40 0.39 -0.08 19 8 14 +8
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.10 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.64 -0.12 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.79 -0.11 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.96 -0.12 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.14 -0.18 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.35 -0.19 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.56 -0.21 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.79 -0.22 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.03 -0.22 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.28 -0.20 25 0 0 0
TOTAL PUT 222 8,896 +186
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$ 13.51
29JUN26 8.25 C 0.00 0.00 0.00 5.27 +0.38 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.02 +0.38 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.77 +0.38 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.52 +0.38 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 +0.38 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.02 +0.38 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.77 +0.38 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.52 +0.38 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.02 +0.38 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.52 +0.37 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.03 +0.38 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.53 +0.38 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.03 +0.36 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.56 +0.27 16 0 1,500 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 +0.12 15 0 2,415 0
29JUN26 14.00 C 0.04 0.04 0.04 0.05 +0.03 17 14 2,060 +14
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 18 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.27 +0.35 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.02 +0.35 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.77 +0.35 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.54 +0.37 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.02 +0.35 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.52 +0.35 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.05 +0.36 0 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.55 +0.34 0 0 90 0
30JUL26 12.50 C 0.00 0.00 0.00 1.10 +0.29 18 0 45 0
30JUL26 13.00 C 0.00 0.00 0.00 0.67 +0.21 16 0 1,100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.37 +0.16 17 0 2,600 0
30JUL26 14.00 C 0.00 0.00 0.00 0.17 +0.08 17 0 402 0
30JUL26 14.50 C 0.06 0.06 0.06 0.08 +0.04 18 5 270 +5
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 19 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.27 +0.35 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.02 +0.35 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.77 +0.35 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.54 +0.37 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.03 +0.36 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.60 +0.39 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.05 +0.30 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.64 +0.33 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.22 +0.30 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.86 +0.23 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.56 +0.18 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.35 +0.11 21 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.21 +0.08 21 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.12 +0.05 21 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.06 +0.42 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 +0.38 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.52 +0.38 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.28 +0.36 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.02 +0.35 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 +0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 +0.37 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 +0.37 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 +0.38 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.08 +0.33 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 +0.32 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.26 +0.29 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.89 +0.24 21 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.19 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.13 21 0 514 0
29SEP26 14.50 C 0.28 0.28 0.28 0.22 +0.08 21 75 144 +50
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.28 +0.36 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 +0.37 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.80 +0.38 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.55 +0.38 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.07 +0.38 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.60 +0.36 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.13 +0.32 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.70 +0.28 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 +0.23 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 +0.17 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 +0.14 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 +0.10 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.07 21 0 195 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.04 21 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 +0.03 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.29 +0.36 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.04 +0.37 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.81 +0.39 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.56 +0.38 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.09 +0.37 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.65 +0.35 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.23 +0.33 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 +0.27 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.22 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.21 +0.19 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 +0.16 22 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.78 +0.14 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 +0.11 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 +0.09 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 +0.07 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 +0.05 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 90 0
29JUN27 9.25 C 0.00 0.00 0.00 4.29 +0.36 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.05 +0.38 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.81 +0.39 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.57 +0.38 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.11 +0.36 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.67 +0.32 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.28 +0.30 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.93 +0.27 22 0 0 0
29JUN27 12.50 C 1.50 1.50 1.50 1.60 +0.23 21 15 15 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.33 +0.21 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.09 +0.18 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 +0.16 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.74 +0.13 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.62 +0.12 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 +0.10 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 +0.09 22 0 0 0
29JUN27 16.50 C 0.34 0.34 0.32 0.32 +0.07 22 100 130 +100
29JUN27 17.00 C 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
TOTAL CALL 209 18,217 +184
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 50 0
29JUN26 13.00 P 0.06 0.06 0.06 0.04 -0.09 17 70 829 0
29JUN26 13.50 P 0.24 0.26 0.18 0.18 -0.27 16 1,140 1,445 +1,100
29JUN26 14.00 P 0.00 0.00 0.00 0.54 -0.33 19 0 1,400 0
29JUN26 14.50 P 0.00 0.00 0.00 0.99 -0.38 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.49 -0.38 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.99 -0.38 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.55 -0.35 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.05 -0.36 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.55 -0.36 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 -0.35 78 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 -0.35 85 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.05 -0.35 91 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 -0.36 97 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.05 -0.36 103 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.55 -0.36 108 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.55 -0.36 119 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.06 18 0 205 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.13 18 0 125 0
30JUL26 13.50 P 0.38 0.38 0.37 0.31 -0.24 17 215 320 +200
30JUL26 14.00 P 0.00 0.00 0.00 0.63 -0.29 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 1.03 -0.35 18 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.49 -0.42 0 0 80 0
30JUL26 15.50 P 0.00 0.00 0.00 2.01 -0.42 26 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.55 -0.38 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.05 -0.38 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.55 -0.38 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.05 -0.38 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.55 -0.38 53 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.05 -0.38 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.06 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.10 21 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.28 -0.15 21 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.49 -0.21 21 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.78 -0.28 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.13 -0.31 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.54 -0.37 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.06 -0.37 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.55 -0.38 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.05 -0.38 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.56 -0.37 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.05 -0.38 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.56 -0.37 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.05 -0.38 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.06 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.09 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 -0.14 20 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 -0.16 21 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.24 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.13 -0.28 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.55 -0.32 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 -0.35 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.39 -0.33 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.85 -0.35 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.30 -0.39 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.77 -0.41 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.26 -0.41 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 -0.41 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.24 -0.41 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 -0.41 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.22 -0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.71 -0.42 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.70 -0.37 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.07 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.11 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.15 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 -0.20 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.23 20 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 -0.27 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.34 20 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.69 -0.33 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 -0.35 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 -0.34 17 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.88 -0.36 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 -0.35 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.84 -0.36 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.31 -0.37 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 -0.37 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.28 -0.38 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.77 -0.38 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.26 -0.38 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.76 -0.38 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.74 -0.38 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.06 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.08 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.12 22 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.13 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.16 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 -0.20 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 -0.23 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.51 -0.26 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 -0.28 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.23 -0.31 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.67 -0.31 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.10 -0.30 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.53 -0.34 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.99 -0.34 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 -0.36 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.91 -0.35 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.38 -0.35 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.86 -0.34 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.34 -0.36 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 -0.06 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 -0.08 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.43 -0.09 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.59 -0.11 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.78 -0.15 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.01 -0.18 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.29 -0.20 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.61 -0.22 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.95 -0.27 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 -0.26 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.72 -0.31 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 -0.31 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.57 -0.30 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.01 -0.35 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.45 -0.37 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.91 -0.38 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.40 -0.36 22 0 0 0
TOTAL PUT 1,425 11,336 +1,300
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$ 115.60
12JUN26 90.00 C 0.00 0.00 0.00 25.60 - 0 0 0 -
12JUN26 92.50 C 0.00 0.00 0.00 23.10 +2.49 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 20.60 +2.49 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 18.10 +2.49 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 15.60 +2.49 0 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 13.10 +2.49 0 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 10.60 +2.45 0 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 8.10 +2.31 0 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 5.60 +1.86 0 0 0 0
12JUN26 112.50 C 2.60 2.60 2.30 3.10 +1.03 0 6 0 -6
12JUN26 115.00 C 0.75 1.01 0.19 0.60 -0.39 0 2,214 0 -140
12JUN26 117.50 C 0.24 0.24 0.17 0.00 -0.39 0 149 1,091 +41
12JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 723 0
12JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 435 0
12JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,348 0
12JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
12JUN26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 275 -1
12JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
12JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
12JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
12JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
12JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
12JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
12JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
12JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
12JUN26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 51 0
12JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 25.64 - 0 0 0 -
18JUN26 92.50 C 0.00 0.00 0.00 23.14 +2.47 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 20.65 +2.44 54 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 18.16 +2.37 53 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 15.70 +2.26 54 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 13.28 +2.09 54 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 10.95 +1.85 54 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 8.75 +1.55 54 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 6.55 +0.91 50 0 0 0
18JUN26 112.50 C 4.55 4.85 4.20 4.91 +0.79 52 16 14 +2
18JUN26 115.00 C 3.66 3.74 3.10 3.46 +0.45 52 94 167 -7
18JUN26 117.50 C 2.14 2.41 1.97 2.35 +0.21 53 137 501 -99
18JUN26 120.00 C 1.46 1.60 1.36 1.53 +0.08 53 82 487 -9
18JUN26 122.50 C 0.96 1.10 0.77 1.00 +0.05 55 90 322 +78
18JUN26 125.00 C 0.62 0.68 0.53 0.59 -0.01 55 58 266 +26
18JUN26 127.50 C 0.35 0.40 0.35 0.33 -0.04 55 34 195 0
18JUN26 130.00 C 0.28 0.30 0.28 0.18 -0.04 55 5 184 -3
18JUN26 132.50 C 0.00 0.00 0.00 0.09 -0.04 55 0 266 0
18JUN26 135.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 58 0
18JUN26 137.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 73.66 +2.50 148 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 72.66 +2.50 141 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 71.66 +2.50 133 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 70.66 +2.50 121 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 69.66 +2.50 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 68.66 +2.49 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 67.66 +2.49 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 66.66 +2.49 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 65.67 +2.50 122 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 63.17 +2.50 103 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 60.67 +2.49 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.18 +2.50 103 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.68 +2.50 87 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 53.18 +2.49 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 50.69 +2.50 86 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 48.19 +2.50 72 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 45.69 +2.49 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 43.20 +2.50 71 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 40.70 +2.49 59 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 38.20 +2.49 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 35.71 +2.49 57 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 33.21 +2.47 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 30.72 +2.19 50 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 28.24 +2.44 52 0 216 0
29JUN26 90.00 C 25.00 25.00 25.00 25.76 +2.22 50 20 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 23.31 +2.10 51 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 20.89 +2.20 50 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 18.53 +2.07 51 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 16.24 +1.90 51 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 14.05 +1.70 51 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 11.99 +1.49 51 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 10.09 +1.32 51 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 8.30 +0.98 50 0 5,571 0
29JUN26 112.50 C 5.90 5.90 5.90 6.72 +0.72 50 3 4,164 0
29JUN26 115.00 C 5.40 5.40 5.40 5.40 +0.52 50 266 8,983 -197
29JUN26 117.50 C 4.10 4.29 3.78 4.29 +0.36 51 137 3,152 -74
29JUN26 120.00 C 3.22 3.22 2.99 3.40 +0.28 51 179 5,148 -8
29JUN26 122.50 C 2.52 2.61 2.29 2.62 +0.20 52 867 4,172 -356
29JUN26 125.00 C 2.16 2.21 1.68 1.95 +0.10 51 516 11,349 +125
29JUN26 127.50 C 1.56 1.58 1.43 1.45 +0.05 51 84 1,657 +20
29JUN26 130.00 C 1.36 1.36 1.08 1.05 0.00 51 346 11,171 +112
29JUN26 132.50 C 1.00 1.10 0.82 0.75 -0.03 51 370 2,548 +55
29JUN26 135.00 C 0.74 0.74 0.66 0.53 -0.04 51 224 3,179 -5
29JUN26 137.50 C 0.67 0.67 0.56 0.36 -0.05 51 50 2,285 -35
29JUN26 140.00 C 0.46 0.46 0.46 0.25 -0.04 51 22 8,229 -20
29JUN26 142.50 C 0.00 0.00 0.00 0.17 -0.04 51 0 2,659 0
29JUN26 145.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 4,579 0
29JUN26 147.50 C 0.28 0.28 0.26 0.08 -0.02 51 7 1,655 0
29JUN26 150.00 C 0.30 0.30 0.20 0.05 -0.02 51 15 13,718 -10
29JUN26 152.50 C 0.20 0.20 0.20 0.03 -0.02 51 2 663 0
29JUN26 155.00 C 0.18 0.18 0.18 0.02 -0.02 51 4 4,231 0
29JUN26 157.50 C 0.16 0.16 0.12 0.01 -0.02 50 29 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 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 78 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 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 87 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 93 0 190 0
29JUN26 220.00 C 0.01 0.01 0.01 0.01 0.00 97 200 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 55.82 +2.49 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 53.33 +2.49 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 50.85 +2.49 54 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 48.36 +2.48 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 45.88 +2.39 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 43.41 +2.34 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 40.94 +2.30 52 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.20 +1.97 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 36.07 +2.19 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.67 +2.14 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.72 +1.66 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.38 +1.60 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.93 +1.40 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.94 +1.48 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.76 +1.28 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.79 +1.14 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.47 +1.63 52 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 16.65 +1.51 52 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 14.93 +1.38 52 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 12.92 +0.94 49 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 11.58 +0.89 50 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 10.42 +0.95 51 0 266 0
30JUL26 115.00 C 0.00 0.00 0.00 9.13 +0.76 51 0 725 0
30JUL26 117.50 C 0.00 0.00 0.00 8.04 +0.61 52 0 1,266 0
30JUL26 120.00 C 6.79 6.79 6.79 7.09 +0.52 52 15 570 0
30JUL26 122.50 C 5.88 6.12 5.88 6.25 +0.54 53 56 642 +12
30JUL26 125.00 C 5.28 5.28 5.27 5.44 +0.49 53 10 534 0
30JUL26 127.50 C 0.00 0.00 0.00 4.68 +0.41 53 0 1,281 0
30JUL26 130.00 C 4.00 4.09 3.92 4.01 +0.34 52 86 1,336 +10
30JUL26 132.50 C 0.00 0.00 0.00 3.43 +0.28 52 0 10,699 0
30JUL26 135.00 C 3.03 3.09 3.03 2.92 +0.23 52 124 1,024 +22
30JUL26 137.50 C 2.75 2.81 2.72 2.48 +0.19 52 58 918 +46
30JUL26 140.00 C 2.32 2.32 2.32 2.09 +0.14 52 1 1,415 0
30JUL26 142.50 C 0.00 0.00 0.00 1.76 +0.11 52 0 1,084 0
30JUL26 145.00 C 1.85 1.85 1.85 1.48 +0.09 52 1 1,762 0
30JUL26 147.50 C 1.67 1.67 1.67 1.24 +0.07 52 3 1,409 0
30JUL26 150.00 C 0.00 0.00 0.00 1.03 +0.04 52 0 3,539 0
30JUL26 152.50 C 0.00 0.00 0.00 0.86 +0.03 52 0 253 0
30JUL26 155.00 C 1.21 1.21 1.21 0.71 +0.02 52 1 918 -1
30JUL26 157.50 C 0.00 0.00 0.00 0.59 +0.01 52 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.49 +0.01 52 0 1,999 0
30JUL26 162.50 C 0.00 0.00 0.00 0.40 0.00 52 0 267 0
30JUL26 165.00 C 0.00 0.00 0.00 0.33 0.00 52 0 4,021 0
30JUL26 167.50 C 0.72 0.74 0.72 0.27 0.00 52 2 2,186 +2
30JUL26 170.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.18 0.00 52 0 182 0
30JUL26 175.00 C 0.00 0.00 0.00 0.15 0.00 52 0 658 0
28AUG26 60.00 C 0.00 0.00 0.00 55.98 +2.48 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 53.51 +2.47 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 51.05 +2.46 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 48.60 +2.44 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.17 +2.41 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 43.76 +2.38 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.38 +2.35 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 39.03 +2.30 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 36.72 +2.24 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 34.46 +2.19 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.53 +1.39 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 29.21 +1.14 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.20 +1.30 44 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.25 +1.36 46 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.38 +1.28 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.60 +1.26 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 19.89 +0.98 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.84 +1.50 53 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.27 +1.40 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.78 +1.09 53 0 0 0
28AUG26 110.00 C 13.44 13.44 13.44 13.96 +0.91 51 10 10 0
28AUG26 112.50 C 0.00 0.00 0.00 12.85 +0.97 52 0 145 0
28AUG26 115.00 C 11.28 11.28 11.28 11.68 +0.88 52 15 17 +15
28AUG26 117.50 C 10.04 10.23 10.04 10.60 +0.78 52 30 299 +15
28AUG26 120.00 C 9.40 9.40 9.18 9.62 +0.65 52 12 82 +10
28AUG26 122.50 C 0.00 0.00 0.00 8.73 +0.57 53 0 159 0
28AUG26 125.00 C 7.53 7.53 7.53 7.91 +0.50 53 20 298 -10
28AUG26 127.50 C 0.00 0.00 0.00 7.20 +0.55 54 0 447 0
28AUG26 130.00 C 0.00 0.00 0.00 6.53 +0.57 54 0 548 0
28AUG26 132.50 C 0.00 0.00 0.00 5.85 +0.51 54 0 1,133 0
28AUG26 135.00 C 5.09 5.09 5.09 5.22 +0.45 54 2 1,555 0
28AUG26 137.50 C 4.61 4.67 4.61 4.66 +0.41 54 82 783 +15
28AUG26 140.00 C 4.45 4.48 4.45 4.14 +0.35 54 2 1,535 +1
28AUG26 142.50 C 0.00 0.00 0.00 3.68 +0.31 54 0 850 0
28AUG26 145.00 C 3.63 3.63 3.63 3.27 +0.36 54 3 1,020 0
28AUG26 147.50 C 0.00 0.00 0.00 2.81 +0.23 53 0 487 0
28AUG26 150.00 C 0.00 0.00 0.00 2.56 +0.28 53 0 254 0
28AUG26 152.50 C 0.00 0.00 0.00 2.20 +0.18 53 0 116 0
28AUG26 155.00 C 2.44 2.44 2.44 1.94 +0.15 53 4 195 -4
28AUG26 157.50 C 0.00 0.00 0.00 1.71 +0.13 53 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 1.51 +0.12 53 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 1.33 +0.10 53 0 160 0
28AUG26 165.00 C 1.80 1.80 1.80 1.16 +0.08 53 8 157 +8
28AUG26 167.50 C 0.00 0.00 0.00 1.02 +0.07 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.90 +0.06 53 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.79 +0.05 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.69 +0.04 53 0 157 0
29SEP26 55.00 C 0.00 0.00 0.00 61.09 +2.47 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.64 +2.47 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.19 +2.46 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.75 +2.44 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.34 +2.42 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.94 +2.39 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.58 +2.29 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.24 +2.27 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.95 +2.29 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.69 +2.24 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 37.49 +2.18 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 35.34 +2.19 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 32.33 +1.14 43 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 30.69 +1.45 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.39 +1.04 46 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 26.56 +1.33 47 0 0 0
29SEP26 95.00 C 24.60 24.60 24.60 24.80 +1.37 48 3 136 +3
29SEP26 97.50 C 0.00 0.00 0.00 23.12 +1.37 48 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 21.52 +1.26 49 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 19.99 +1.21 49 0 503 0
29SEP26 105.00 C 0.00 0.00 0.00 18.54 +0.86 50 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 17.16 +1.10 50 0 1,238 0
29SEP26 110.00 C 15.57 15.57 15.56 15.87 +1.08 50 38 2,758 +8
29SEP26 112.50 C 0.00 0.00 0.00 14.68 +1.03 50 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 13.54 +0.93 51 0 2,968 0
29SEP26 117.50 C 0.00 0.00 0.00 12.52 +0.89 51 1 1,330 0
29SEP26 120.00 C 0.00 0.00 0.00 11.55 +0.75 51 0 2,170 0
29SEP26 122.50 C 0.00 0.00 0.00 10.63 +0.66 51 0 4,148 0
29SEP26 125.00 C 0.00 0.00 0.00 9.81 +0.60 52 0 8,486 0
29SEP26 127.50 C 0.00 0.00 0.00 9.05 +0.55 52 1 1,178 +1
29SEP26 130.00 C 0.00 0.00 0.00 8.36 +0.53 52 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 7.73 +0.58 53 0 781 0
29SEP26 135.00 C 7.00 7.00 6.70 7.13 +0.61 53 27 1,728 +7
29SEP26 137.50 C 0.00 0.00 0.00 6.50 +0.55 53 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 5.92 +0.51 53 0 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 5.39 +0.46 53 0 1,708 0
29SEP26 145.00 C 4.77 4.77 4.77 4.90 +0.55 53 65 969 -43
29SEP26 147.50 C 0.00 0.00 0.00 4.39 +0.44 52 0 2,197 0
29SEP26 150.00 C 0.00 0.00 0.00 4.04 +0.35 53 0 1,884 0
29SEP26 152.50 C 0.00 0.00 0.00 3.56 +0.31 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 3.23 +0.28 52 0 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 2.92 +0.25 52 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 2.65 +0.23 52 0 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 2.39 +0.20 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 2.16 +0.18 52 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 1.96 +0.17 52 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 1.77 +0.15 52 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 1.59 +0.13 52 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 1.44 +0.12 52 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 1.30 +0.11 52 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 1.17 +0.09 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 1.05 +0.08 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.95 +0.07 52 0 195 0
29SEP26 187.50 C 0.00 0.00 0.00 0.86 +0.07 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.77 +0.06 52 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.69 +0.05 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.62 +0.04 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.58 +0.06 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.52 +0.05 52 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.41 +0.03 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.33 +0.02 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.27 +0.02 52 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.22 +0.02 52 0 638 0
30DEC26 55.00 C 0.00 0.00 0.00 61.70 +2.43 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.34 +2.42 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.00 +2.39 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 54.70 +2.37 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.43 +2.34 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 50.20 +2.30 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.01 +2.27 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.87 +2.23 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.78 +2.18 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.74 +2.14 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.76 +2.09 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 37.83 +2.03 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.96 +1.97 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 34.16 +1.92 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.44 +1.37 46 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 30.74 +1.81 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.12 +2.25 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.57 +1.68 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.30 +0.84 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.91 +0.81 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.59 +1.02 48 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 21.40 +1.04 49 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 20.17 +1.28 49 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 18.97 +1.15 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 17.89 +1.07 49 0 4,027 0
30DEC26 117.50 C 0.00 0.00 0.00 16.90 +1.03 49 4,270 6,249 +4,270
30DEC26 120.00 C 15.38 15.38 15.38 15.94 +0.96 49 19 1,745 0
30DEC26 122.50 C 0.00 0.00 0.00 15.05 +0.90 50 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 14.22 +0.85 50 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 13.43 +0.60 50 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 12.70 +0.77 50 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 12.00 +0.72 51 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 11.35 +0.82 51 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 10.74 +0.66 51 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 10.17 +0.71 51 0 1,283 0
30DEC26 142.50 C 9.30 9.30 9.30 9.60 +0.73 51 2 1,560 -2
30DEC26 145.00 C 0.00 0.00 0.00 9.00 +0.69 51 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 8.44 +0.65 51 0 1,080 0
30DEC26 150.00 C 0.00 0.00 0.00 7.92 +0.62 51 0 1,259 0
30DEC26 152.50 C 0.00 0.00 0.00 7.42 +0.58 51 0 611 0
30DEC26 155.00 C 7.03 7.03 7.03 6.95 +0.55 51 60 808 +5
30DEC26 157.50 C 6.67 6.67 6.67 6.52 +0.52 51 65 130 +55
30DEC26 160.00 C 6.60 6.60 6.30 6.10 +0.49 51 9 322 -3
30DEC26 162.50 C 0.00 0.00 0.00 5.55 +0.29 51 0 141 0
30DEC26 165.00 C 5.90 5.90 5.90 5.35 +0.43 51 266 507 +248
30DEC26 167.50 C 0.00 0.00 0.00 4.87 +0.26 51 6,720 6,805 +6,720
30DEC26 170.00 C 0.00 0.00 0.00 4.56 +0.25 51 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 4.27 +0.24 51 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 3.99 +0.21 51 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 3.74 +0.21 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 3.50 +0.29 51 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.27 +0.27 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 3.16 +0.27 51 0 387 0
30DEC26 187.50 C 3.72 3.72 3.72 2.87 +0.24 51 130 199 +126
30DEC26 190.00 C 0.00 0.00 0.00 2.68 +0.22 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.51 +0.14 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.35 +0.20 51 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 2.20 +0.13 51 0 77 0
30DEC26 200.00 C 0.00 0.00 0.00 2.06 +0.12 51 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 60.17 +2.36 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.95 +2.34 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 55.76 +2.30 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.62 +2.27 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.52 +2.23 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.46 +2.19 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.46 +2.15 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.51 +2.10 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 43.61 +2.05 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.77 +2.01 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.98 +1.96 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.25 +1.91 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.57 +1.85 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.95 +1.80 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.39 +1.75 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.88 +1.70 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.43 +1.65 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.16 +0.72 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.85 +0.70 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 25.60 +0.69 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.40 +0.97 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.43 +1.34 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.27 +1.21 48 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 21.24 +1.16 48 0 48 0
30MAR27 117.50 C 19.89 19.89 19.88 20.27 +1.11 48 30 52 +30
30MAR27 120.00 C 18.97 18.97 18.96 19.34 +1.06 49 30 35 +30
30MAR27 122.50 C 18.11 18.11 18.10 18.47 +0.87 49 30 140 +30
30MAR27 125.00 C 17.30 17.30 17.29 17.63 +0.82 49 30 36 +30
30MAR27 127.50 C 16.52 16.52 16.52 16.83 +0.93 49 15 76 +15
30MAR27 130.00 C 0.00 0.00 0.00 16.08 +0.73 49 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 15.37 +0.85 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 14.69 +0.82 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 14.05 +0.79 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 13.44 +0.72 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 12.77 +0.69 50 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 12.27 +0.79 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 11.66 +0.76 50 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 11.08 +0.72 50 0 123 0
30MAR27 152.50 C 0.00 0.00 0.00 10.53 +0.69 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 10.00 +0.65 50 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 9.50 +0.62 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 9.03 +0.60 50 0 137 0
30MAR27 162.50 C 0.00 0.00 0.00 8.58 +0.81 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 8.15 +0.77 50 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 7.74 +0.73 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 7.36 +0.70 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 6.99 +0.66 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 6.64 +0.63 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 6.31 +0.60 50 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 5.99 +0.57 50 0 274 0
29JUN27 90.00 C 0.00 0.00 0.00 37.11 - 48 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 35.62 +1.56 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.19 +1.51 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.81 +1.46 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.47 +1.40 48 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 30.19 +1.35 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.95 +1.30 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 27.75 +1.24 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.00 +1.06 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.18 +1.24 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.17 +1.18 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.21 +1.13 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.30 +1.09 48 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 21.43 +1.05 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 20.59 +1.00 48 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.80 +1.35 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.04 +0.90 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.32 +0.82 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.63 +1.01 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.96 +0.81 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.34 +0.76 49 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 15.69 +0.68 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.03 +1.07 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.97 +0.60 48 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 13.38 +0.57 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 12.82 +0.55 48 0 44 0
29JUN27 155.00 C 12.60 12.60 12.60 12.28 +0.52 48 22 44 +22
29JUN27 157.50 C 0.00 0.00 0.00 11.76 +0.49 48 0 53 0
TOTAL CALL 18,645 329,573 +11,182
12JUN26 90.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
12JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
12JUN26 105.00 P 0.10 0.10 0.10 0.00 -0.05 0 10 340 0
12JUN26 107.50 P 0.01 0.01 0.01 0.00 -0.19 0 15 299 +15
12JUN26 110.00 P 0.04 0.06 0.01 0.00 -0.61 0 324 490 -27
12JUN26 112.50 P 0.28 0.42 0.01 0.00 -1.43 0 724 743 -103
12JUN26 115.00 P 1.55 1.55 0.10 0.00 -2.89 0 2,393 2,325 +1,369
12JUN26 117.50 P 2.40 2.50 2.40 1.90 -2.89 0 11 0 -1,730
12JUN26 120.00 P 5.81 5.81 4.51 4.40 -2.61 0 33 0 -197
12JUN26 122.50 P 8.10 8.40 8.10 6.90 -2.53 0 29 0 -236
12JUN26 125.00 P 10.00 10.70 10.00 9.40 -2.50 0 188 0 -1,542
12JUN26 127.50 P 12.80 13.30 12.00 11.90 -2.50 0 191 0 -412
12JUN26 130.00 P 14.50 15.40 14.40 14.40 -2.50 0 500 0 -305
12JUN26 132.50 P 0.00 0.00 0.00 16.90 -2.50 0 0 0 -100
12JUN26 135.00 P 0.00 0.00 0.00 19.40 -2.50 0 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 21.90 -2.50 0 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 24.40 -2.50 0 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 26.90 -2.50 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 29.40 -2.50 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 31.90 -2.50 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 34.40 -2.50 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 36.90 -2.50 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 39.40 -2.50 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 41.90 -2.50 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.02 -0.12 55 0 20 0
18JUN26 100.00 P 0.00 0.00 0.00 0.06 -0.23 56 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.41 55 0 31 0
18JUN26 105.00 P 0.52 0.52 0.52 0.31 -0.66 55 20 545 +20
18JUN26 107.50 P 1.00 1.16 0.75 0.62 -0.96 55 184 392 -30
18JUN26 110.00 P 2.00 2.00 1.20 1.15 -1.23 55 300 532 +54
18JUN26 112.50 P 2.46 2.60 1.98 1.92 -1.56 55 328 486 +183
18JUN26 115.00 P 3.70 3.70 3.61 2.93 -1.90 54 4 771 0
18JUN26 117.50 P 0.00 0.00 0.00 4.30 -2.15 55 0 123 0
18JUN26 120.00 P 0.00 0.00 0.00 5.97 -2.29 55 0 10 0
18JUN26 122.50 P 0.00 0.00 0.00 7.82 -2.45 54 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 9.93 -2.50 54 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 12.17 -2.53 54 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 14.53 -2.54 54 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 16.95 -2.53 54 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 20.00 -1.97 91 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 21.90 -2.51 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 24.40 -2.50 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 26.90 -2.50 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 29.40 -2.50 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 31.90 -2.50 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 159 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 155 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 205 0
29JUN26 55.00 P 0.03 0.03 0.03 0.01 0.00 118 3 157 -3
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,300 0
29JUN26 75.00 P 0.02 0.02 0.02 0.01 0.00 71 10 4,940 -10
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 698 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.07 51 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 -0.11 52 0 7,349 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 -0.19 51 0 1,066 0
29JUN26 95.00 P 0.00 0.00 0.00 0.17 -0.30 51 0 1,251 0
29JUN26 97.50 P 0.57 0.57 0.57 0.31 -0.43 51 94 1,478 0
29JUN26 100.00 P 0.96 0.96 0.78 0.53 -0.60 51 518 10,696 -247
29JUN26 102.50 P 1.26 1.26 1.20 0.85 -0.80 51 75 8,962 0
29JUN26 105.00 P 2.00 2.00 1.49 1.30 -1.00 51 255 10,205 -171
29JUN26 107.50 P 2.48 2.48 1.99 1.91 -1.23 51 3,636 5,153 -3,577
29JUN26 110.00 P 3.26 3.26 2.87 2.69 -1.36 52 4,194 17,972 -60
29JUN26 112.50 P 0.00 0.00 0.00 3.61 -1.61 51 0 4,329 0
29JUN26 115.00 P 5.46 5.46 5.13 4.77 -1.84 51 19 8,724 -13
29JUN26 117.50 P 7.10 7.10 7.10 6.16 -1.98 52 7 2,939 -1
29JUN26 120.00 P 8.56 8.56 8.47 7.76 -2.10 52 32 10,007 +32
29JUN26 122.50 P 9.94 10.46 9.74 9.59 -2.01 54 173 2,876 +92
29JUN26 125.00 P 12.23 12.23 11.97 11.17 -2.38 51 135 5,341 +67
29JUN26 127.50 P 0.00 0.00 0.00 13.17 -2.45 51 0 6,781 0
29JUN26 130.00 P 0.00 0.00 0.00 15.75 -2.04 58 0 8,560 0
29JUN26 132.50 P 0.00 0.00 0.00 18.02 -2.48 60 0 2,696 0
29JUN26 135.00 P 0.00 0.00 0.00 20.36 -2.19 62 0 1,595 0
29JUN26 137.50 P 0.00 0.00 0.00 22.81 -2.11 67 0 611 0
29JUN26 140.00 P 0.00 0.00 0.00 25.13 -2.21 68 0 3,506 0
29JUN26 142.50 P 0.00 0.00 0.00 27.53 -2.20 70 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 29.93 -2.21 71 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 32.76 -1.84 84 0 530 0
29JUN26 150.00 P 0.00 0.00 0.00 34.60 -2.45 68 0 921 0
29JUN26 152.50 P 0.00 0.00 0.00 37.69 -1.97 90 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 39.40 -2.61 0 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 41.90 -2.50 0 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 44.40 -2.50 0 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 46.90 -2.50 0 0 60 0
29JUN26 165.00 P 0.00 0.00 0.00 49.40 -2.50 0 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 51.90 -2.50 0 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 54.40 -2.50 0 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 56.90 -2.50 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 59.40 -2.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.90 -2.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.40 -2.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 66.90 -2.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.40 -2.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 71.90 -2.50 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.40 -2.50 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 76.90 -2.50 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 79.40 -2.50 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 81.90 -2.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 84.40 -2.50 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 89.40 -2.50 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 94.40 -2.50 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 99.40 -2.50 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 104.40 -2.50 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.11 0.11 0.11 0.01 -0.02 52 19 19 +19
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.04 53 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.07 -0.06 53 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.11 -0.09 52 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.17 -0.14 52 0 130 0
30JUL26 82.50 P 0.00 0.00 0.00 0.27 -0.18 52 0 384 0
30JUL26 85.00 P 0.00 0.00 0.00 0.40 -0.25 52 0 56 0
30JUL26 87.50 P 0.00 0.00 0.00 0.59 -0.33 52 0 238 0
30JUL26 90.00 P 1.08 1.08 1.08 0.83 -0.42 52 10 191 +10
30JUL26 92.50 P 0.00 0.00 0.00 1.13 -0.52 52 0 640 0
30JUL26 95.00 P 0.00 0.00 0.00 1.52 -0.64 52 0 58 0
30JUL26 97.50 P 0.00 0.00 0.00 2.02 -0.64 52 0 911 0
30JUL26 100.00 P 3.15 3.15 2.62 2.58 -0.72 52 101 789 +1
30JUL26 102.50 P 3.34 3.34 3.34 3.21 -0.87 52 15 1,034 +15
30JUL26 105.00 P 4.18 4.18 4.18 3.96 -1.04 52 20 1,342 +20
30JUL26 107.50 P 5.02 5.05 5.02 4.84 -1.16 52 33 890 +24
30JUL26 110.00 P 0.00 0.00 0.00 5.87 -1.30 52 0 1,653 0
30JUL26 112.50 P 0.00 0.00 0.00 7.05 -1.42 52 0 943 0
30JUL26 115.00 P 8.90 8.90 8.75 8.28 -1.60 52 301 5,613 -299
30JUL26 117.50 P 0.00 0.00 0.00 9.71 -1.68 52 0 1,003 0
30JUL26 120.00 P 11.65 11.65 11.65 11.25 -1.79 53 1 2,097 0
30JUL26 122.50 P 0.00 0.00 0.00 12.89 -1.21 53 0 6,296 0
30JUL26 125.00 P 15.48 15.48 15.48 14.69 -1.13 54 1 1,071 -1
30JUL26 127.50 P 0.00 0.00 0.00 16.05 -1.52 52 0 1,002 0
30JUL26 130.00 P 0.00 0.00 0.00 18.42 -1.65 55 0 771 0
30JUL26 132.50 P 0.00 0.00 0.00 20.34 -2.16 55 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 22.48 -2.15 57 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 24.64 -2.15 58 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 26.81 -2.16 58 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 29.08 -2.10 60 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 31.36 -2.22 61 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 33.73 -1.99 62 0 678 0
30JUL26 150.00 P 0.00 0.00 0.00 36.10 -1.92 64 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 38.31 -2.23 64 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 40.67 -2.07 65 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 43.43 -1.81 70 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.62 -1.92 69 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.03 -1.95 70 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 50.44 -1.71 71 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 52.84 -1.62 72 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 55.30 -1.89 73 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 57.51 -1.89 71 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 60.26 -1.64 77 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.16 -0.08 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.24 -0.11 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.34 -0.14 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.47 -0.20 53 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 0.65 -0.24 53 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.87 -0.31 53 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.16 -0.37 53 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.55 -0.44 53 0 0 0
28AUG26 90.00 P 2.17 2.17 2.13 1.95 -0.57 53 80 211 +68
28AUG26 92.50 P 2.64 2.64 2.64 2.40 -0.67 53 1 132 -1
28AUG26 95.00 P 0.00 0.00 0.00 2.90 -0.81 53 0 842 0
28AUG26 97.50 P 0.00 0.00 0.00 3.52 -0.87 52 0 946 0
28AUG26 100.00 P 4.53 4.53 4.53 4.18 -1.05 52 3 99 -3
28AUG26 102.50 P 0.00 0.00 0.00 5.17 -0.97 53 0 557 0
28AUG26 105.00 P 6.50 6.50 6.30 5.87 -1.29 52 4 370 -4
28AUG26 107.50 P 7.29 7.29 7.29 7.09 -1.18 53 10 187 -10
28AUG26 110.00 P 0.00 0.00 0.00 8.21 -1.30 53 0 1,289 0
28AUG26 112.50 P 0.00 0.00 0.00 9.47 -1.42 53 1 358 0
28AUG26 115.00 P 0.00 0.00 0.00 10.76 -1.45 54 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 12.19 -1.51 54 0 1,161 0
28AUG26 120.00 P 0.00 0.00 0.00 13.65 -1.65 54 0 431 0
28AUG26 122.50 P 0.00 0.00 0.00 15.28 -1.75 54 0 514 0
28AUG26 125.00 P 0.00 0.00 0.00 17.15 -1.70 55 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 18.75 -1.92 55 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 20.60 -1.99 55 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 22.58 -1.97 56 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 24.52 -2.04 57 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 26.55 -2.10 57 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 28.59 -2.17 58 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 30.72 -2.22 58 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 32.89 -2.10 59 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 35.07 -2.11 59 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 37.35 -2.16 60 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 39.63 -2.13 61 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 41.93 -2.01 62 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 44.30 -1.91 63 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.68 -1.03 65 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.07 -0.99 66 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.45 -0.99 67 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.64 -1.18 66 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 55.84 -1.38 65 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.51 -2.14 58 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 60.26 -1.82 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.04 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.05 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.08 52 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 -0.09 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 -0.13 52 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.17 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.72 -0.19 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.96 -0.25 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.23 -0.34 52 0 3,977 0
29SEP26 82.50 P 1.92 1.92 1.92 1.59 -0.40 52 65 129 +65
29SEP26 85.00 P 0.00 0.00 0.00 2.01 -0.44 53 0 564 0
29SEP26 87.50 P 0.00 0.00 0.00 2.47 -0.53 53 0 505 0
29SEP26 90.00 P 0.00 0.00 0.00 3.02 -0.58 53 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 3.62 -0.67 53 0 1,345 0
29SEP26 95.00 P 0.00 0.00 0.00 4.29 -0.71 53 0 1,866 0
29SEP26 97.50 P 0.00 0.00 0.00 5.06 -0.71 53 0 1,328 0
29SEP26 100.00 P 6.20 6.20 6.08 5.74 -0.99 52 4 8,626 -4
29SEP26 102.50 P 0.00 0.00 0.00 6.80 -0.89 53 0 7,520 0
29SEP26 105.00 P 0.00 0.00 0.00 7.75 -1.04 52 0 6,081 0
29SEP26 107.50 P 9.27 9.27 9.00 8.82 -1.13 52 315 5,859 +315
29SEP26 110.00 P 10.60 10.60 10.60 10.06 -1.14 53 4 8,615 -4
29SEP26 112.50 P 0.00 0.00 0.00 11.27 -1.36 53 0 3,595 0
29SEP26 115.00 P 0.00 0.00 0.00 12.62 -1.42 53 0 4,475 0
29SEP26 117.50 P 0.00 0.00 0.00 14.11 -1.39 53 0 6,287 0
29SEP26 120.00 P 0.00 0.00 0.00 15.51 -1.63 53 0 5,094 0
29SEP26 122.50 P 0.00 0.00 0.00 17.10 -1.71 53 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 18.76 -1.84 54 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 20.66 -1.75 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 22.39 -1.87 55 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 24.27 -1.90 55 0 596 0
29SEP26 135.00 P 0.00 0.00 0.00 26.15 -1.93 55 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 28.05 -2.06 56 0 4,273 0
29SEP26 140.00 P 0.00 0.00 0.00 30.09 -2.03 56 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 32.14 -2.09 56 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 34.19 -2.16 57 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 36.34 -2.15 57 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 38.53 -2.14 58 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 40.71 -2.27 58 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 42.95 -2.07 59 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 45.24 -1.76 60 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 47.54 -2.01 61 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 49.85 -1.57 61 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 52.20 -0.84 62 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.60 -0.76 63 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 55.84 -1.85 56 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 59.30 -0.76 64 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 61.64 -0.81 65 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 63.99 -0.85 66 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.82 -2.42 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.22 -2.45 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.65 -2.46 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.09 -2.46 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.54 -2.46 52 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.99 -2.47 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.45 -2.49 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.93 -2.49 52 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.41 -2.49 52 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.40 -2.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.40 -2.50 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 99.40 -2.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.40 -2.50 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.06 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.09 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.10 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.14 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 -0.15 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.05 -0.21 51 0 181 0
30DEC26 70.00 P 0.00 0.00 0.00 1.34 -0.23 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.65 -0.28 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.04 -0.31 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 2.46 -0.35 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.94 -0.43 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 3.50 -0.55 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.18 -0.57 51 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 4.90 -0.60 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 5.59 -0.67 51 0 4,372 0
30DEC26 92.50 P 0.00 0.00 0.00 6.43 -0.69 51 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 7.03 -0.97 50 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 8.18 -0.89 51 0 95 0
30DEC26 100.00 P 9.00 9.00 9.00 9.00 -1.06 51 30 3,459 +24
30DEC26 102.50 P 10.50 10.50 10.50 10.22 -0.96 51 30 933 0
30DEC26 105.00 P 11.49 11.49 11.49 11.02 -1.41 50 2 983 -2
30DEC26 107.50 P 0.00 0.00 0.00 12.54 -1.11 51 0 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 13.33 -1.66 50 0 19,652 0
30DEC26 112.50 P 0.00 0.00 0.00 15.15 -1.28 51 0 2,568 0
30DEC26 115.00 P 0.00 0.00 0.00 16.55 -1.28 52 0 4,943 0
30DEC26 117.50 P 0.00 0.00 0.00 18.08 -1.33 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 18.97 -1.98 50 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 21.07 -1.56 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 22.74 -1.64 52 0 4,964 0
30DEC26 127.50 P 0.00 0.00 0.00 24.52 -1.59 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 26.25 -1.59 53 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 27.98 -1.65 53 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 29.76 -1.78 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 31.66 -1.79 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 33.57 -1.79 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 35.48 -1.82 54 0 1,185 0
30DEC26 145.00 P 35.70 35.70 35.70 37.41 -1.95 54 2 6,961 +2
30DEC26 147.50 P 0.00 0.00 0.00 38.31 -3.12 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 40.32 -3.18 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 42.33 -1.92 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 44.35 -1.99 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 46.41 -2.06 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 48.55 -3.49 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.69 -2.07 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.83 -2.09 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 54.99 -2.14 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.19 -3.62 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 59.43 -2.20 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.68 -2.21 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.99 -2.16 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.20 -2.24 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 68.48 -2.30 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.81 -2.30 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.15 -2.31 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.49 -2.32 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 77.84 -2.33 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.20 -2.35 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.57 -2.39 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.98 -2.39 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 -0.14 49 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.02 -0.14 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.27 -0.25 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.59 -0.21 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.96 -0.24 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.33 -0.31 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.77 -0.34 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.26 -0.42 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.84 -0.42 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.42 -0.50 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 5.10 -0.56 49 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 5.98 -0.42 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 6.73 -0.68 50 0 255 0
30MAR27 90.00 P 7.60 7.60 7.60 7.47 -0.78 50 19 363 +19
30MAR27 92.50 P 8.64 8.64 8.64 8.14 -1.00 49 30 954 -30
30MAR27 95.00 P 0.00 0.00 0.00 9.44 -0.69 50 0 357 0
30MAR27 97.50 P 0.00 0.00 0.00 10.44 -1.06 50 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 11.51 -0.92 50 0 382 0
30MAR27 102.50 P 0.00 0.00 0.00 12.64 -0.98 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 13.83 -1.03 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 15.08 -0.99 50 0 37 0
30MAR27 110.00 P 16.58 16.59 16.58 16.40 -1.15 50 30 45 +26
30MAR27 112.50 P 0.00 0.00 0.00 17.77 -1.05 50 0 1,100 0
30MAR27 115.00 P 0.00 0.00 0.00 19.19 -1.26 50 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 20.67 -1.11 50 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 22.02 -1.35 50 0 185 0
30MAR27 122.50 P 0.00 0.00 0.00 23.61 -1.37 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 25.22 -1.50 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 27.08 -1.46 51 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 28.82 -0.79 51 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 30.64 -0.67 52 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 31.48 -1.55 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 34.19 -0.68 52 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 36.07 -0.67 52 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 37.99 -0.62 52 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 39.91 -0.58 52 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 41.85 -0.53 53 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 42.51 -1.85 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 44.48 -1.90 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.89 -0.51 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.97 -0.46 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.55 -1.92 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 52.58 -1.95 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.63 -2.05 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.77 -2.06 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.92 -2.07 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 61.08 -2.08 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.24 -2.09 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.41 -2.10 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.59 -2.18 49 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 9.31 - 49 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 10.19 -0.82 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.27 -0.80 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.39 -0.82 49 0 40 0
29JUN27 100.00 P 0.00 0.00 0.00 13.50 -0.87 49 0 580 0
29JUN27 102.50 P 0.00 0.00 0.00 14.69 -0.94 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 15.91 -1.01 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 17.21 -1.00 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 18.58 -1.02 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 19.94 -1.14 49 0 232 0
29JUN27 115.00 P 0.00 0.00 0.00 21.37 -1.44 50 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 22.86 -1.21 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 23.92 -1.76 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 25.98 -1.34 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.61 -1.38 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 29.24 -0.84 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.07 -1.72 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.78 -1.72 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.49 -1.73 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.20 -1.75 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.93 -1.84 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.74 -1.91 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.62 -1.91 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.49 -1.93 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.38 -1.94 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.27 -1.95 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.18 -2.03 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.16 -2.08 48 0 0 0
TOTAL PUT 15,536 413,107 -6,682
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 142.90
18JUN26 117.50 C 0.00 0.00 0.00 25.46 - 53 0 0 -
18JUN26 120.00 C 0.00 0.00 0.00 22.96 - 47 0 0 -
18JUN26 122.50 C 0.00 0.00 0.00 20.48 - 50 0 0 -
18JUN26 125.00 C 0.00 0.00 0.00 18.01 - 49 0 0 -
18JUN26 127.50 C 0.00 0.00 0.00 15.58 - 49 0 0 -
18JUN26 130.00 C 0.00 0.00 0.00 13.22 - 49 0 0 -
18JUN26 132.50 C 0.00 0.00 0.00 10.96 - 49 0 0 -
18JUN26 135.00 C 0.00 0.00 0.00 8.85 - 49 0 0 -
18JUN26 137.50 C 0.00 0.00 0.00 6.94 - 49 0 0 -
18JUN26 140.00 C 0.00 0.00 0.00 5.27 - 49 0 0 -
18JUN26 142.50 C 0.00 0.00 0.00 3.86 - 49 0 0 -
18JUN26 145.00 C 0.00 0.00 0.00 2.73 - 49 0 0 -
18JUN26 147.50 C 0.00 0.00 0.00 1.86 - 49 0 0 -
18JUN26 150.00 C 0.00 0.00 0.00 1.21 - 49 0 0 -
18JUN26 152.50 C 0.00 0.00 0.00 0.76 - 49 0 0 -
18JUN26 155.00 C 0.00 0.00 0.00 0.46 - 49 0 0 -
18JUN26 157.50 C 0.00 0.00 0.00 0.27 - 49 0 0 -
18JUN26 160.00 C 0.00 0.00 0.00 0.15 - 49 0 0 -
18JUN26 162.50 C 0.00 0.00 0.00 0.08 - 49 0 0 -
26JUN26 117.50 C 0.00 0.00 0.00 25.63 - 49 0 0 -
26JUN26 120.00 C 0.00 0.00 0.00 23.21 - 49 0 0 -
26JUN26 122.50 C 0.00 0.00 0.00 20.84 - 49 0 0 -
26JUN26 125.00 C 0.00 0.00 0.00 18.53 - 49 0 0 -
26JUN26 127.50 C 0.00 0.00 0.00 16.30 - 49 0 0 -
26JUN26 130.00 C 0.00 0.00 0.00 14.18 - 49 0 0 -
26JUN26 132.50 C 0.00 0.00 0.00 12.19 - 49 0 0 -
26JUN26 135.00 C 0.00 0.00 0.00 10.34 - 49 0 0 -
26JUN26 137.50 C 0.00 0.00 0.00 8.65 - 49 0 0 -
26JUN26 140.00 C 0.00 0.00 0.00 7.15 - 49 0 0 -
26JUN26 142.50 C 0.00 0.00 0.00 5.81 - 49 0 0 -
26JUN26 145.00 C 0.00 0.00 0.00 4.66 - 49 0 0 -
26JUN26 147.50 C 0.00 0.00 0.00 3.69 - 49 0 0 -
26JUN26 150.00 C 0.00 0.00 0.00 2.87 - 49 0 0 -
26JUN26 152.50 C 0.00 0.00 0.00 2.20 - 49 0 0 -
26JUN26 155.00 C 0.00 0.00 0.00 1.67 - 49 0 0 -
26JUN26 157.50 C 0.00 0.00 0.00 1.24 - 49 0 0 -
26JUN26 160.00 C 0.00 0.00 0.00 0.91 - 49 0 0 -
26JUN26 162.50 C 0.00 0.00 0.00 0.66 - 49 0 0 -
29JUN26 110.00 C 0.00 0.00 0.00 33.38 +1.71 70 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 30.64 +1.39 52 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 28.41 +1.46 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 25.73 +1.46 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 23.35 +1.38 49 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 21.03 +1.28 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 18.77 +1.15 49 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 16.61 +1.02 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 14.55 +0.87 49 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 12.62 +0.72 49 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 10.83 +0.57 49 0 81 0
29JUN26 137.50 C 8.70 8.70 8.70 9.02 +0.17 48 15 82 +11
29JUN26 140.00 C 7.32 7.32 7.32 7.72 +0.33 49 15 280 +15
29JUN26 142.50 C 7.20 7.56 5.79 6.38 +0.28 49 12 440 +1
29JUN26 145.00 C 6.00 6.00 6.00 5.35 +0.23 50 1 716 +1
29JUN26 147.50 C 0.00 0.00 0.00 4.37 +0.02 50 0 172 0
29JUN26 150.00 C 3.31 3.70 3.31 3.50 -0.08 50 23 321 -23
29JUN26 152.50 C 3.16 3.16 2.85 2.77 -0.12 50 41 474 +26
29JUN26 155.00 C 2.56 2.56 2.15 2.17 -0.14 50 45 901 -45
29JUN26 157.50 C 1.92 1.92 1.72 1.68 -0.16 50 215 2,010 +185
29JUN26 160.00 C 1.76 1.76 1.40 1.28 -0.17 50 76 2,641 0
29JUN26 162.50 C 1.51 1.51 1.51 0.97 -0.16 50 30 1,181 +30
29JUN26 165.00 C 0.00 0.00 0.00 0.72 -0.15 49 0 853 0
29JUN26 167.50 C 1.00 1.05 0.99 0.54 -0.13 50 95 708 +72
29JUN26 170.00 C 0.61 0.61 0.61 0.39 -0.12 49 61 640 +22
29JUN26 172.50 C 0.63 0.63 0.63 0.28 -0.10 49 28 886 -2
29JUN26 175.00 C 0.45 0.45 0.45 0.20 -0.09 49 4 677 0
29JUN26 177.50 C 0.00 0.00 0.00 0.15 -0.06 50 0 483 0
29JUN26 180.00 C 0.48 0.48 0.48 0.10 -0.06 49 1 969 -1
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.05 49 0 122 0
29JUN26 185.00 C 0.26 0.26 0.26 0.05 -0.04 49 10 676 +10
29JUN26 187.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 448 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 555 0
29JUN26 195.00 C 0.08 0.08 0.08 0.01 -0.02 49 100 998 -100
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 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 78 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 86 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 94 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 103 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 108 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 116 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 120 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 124 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 131 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 135 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 34.65 +1.34 58 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.23 +1.11 55 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.03 +1.07 54 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.35 +0.43 49 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.74 +1.15 53 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 23.80 +1.08 53 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 21.93 +1.00 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.15 +0.92 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 18.46 +0.85 53 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 16.86 +0.77 53 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 15.35 +0.69 53 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 13.70 -0.01 51 0 189 0
30JUL26 140.00 C 12.11 12.11 12.11 12.54 +0.48 52 15 4,047 +12
30JUL26 142.50 C 0.00 0.00 0.00 11.38 +0.54 53 0 300 0
30JUL26 145.00 C 0.00 0.00 0.00 10.31 +0.49 53 0 100 0
30JUL26 147.50 C 0.00 0.00 0.00 9.16 +0.30 52 0 108 0
30JUL26 150.00 C 7.85 8.07 7.85 8.24 +0.24 53 30 482 0
30JUL26 152.50 C 7.60 7.88 7.21 7.30 +0.08 52 95 313 -40
30JUL26 155.00 C 6.69 6.69 6.43 6.64 +0.13 53 36 329 0
30JUL26 157.50 C 5.76 5.83 5.76 5.79 0.00 52 45 413 +45
30JUL26 160.00 C 5.11 5.11 5.11 5.12 -0.03 52 1 177 +1
30JUL26 162.50 C 0.00 0.00 0.00 4.68 +0.12 53 0 104 0
30JUL26 165.00 C 0.00 0.00 0.00 4.13 +0.10 53 0 200 0
30JUL26 167.50 C 3.68 3.68 3.68 3.63 +0.07 53 50 180 +50
30JUL26 170.00 C 3.33 3.33 3.33 3.19 +0.06 53 1 215 +1
30JUL26 172.50 C 0.00 0.00 0.00 2.79 +0.03 53 0 208 0
30JUL26 175.00 C 2.81 2.81 2.60 2.44 +0.02 53 5 214 +5
30JUL26 177.50 C 0.00 0.00 0.00 2.12 0.00 53 0 217 0
30JUL26 180.00 C 2.50 2.50 2.50 1.85 0.00 53 3 274 +3
30JUL26 182.50 C 0.00 0.00 0.00 1.61 -0.01 53 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 1.39 -0.02 53 0 174 0
30JUL26 187.50 C 1.67 1.67 1.58 1.20 -0.02 53 21 240 0
30JUL26 190.00 C 0.00 0.00 0.00 1.04 -0.02 53 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.90 -0.02 53 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.77 -0.03 53 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.66 -0.03 53 0 67 0
30JUL26 200.00 C 1.11 1.13 1.11 0.57 -0.03 53 2 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.42 -0.02 53 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.30 -0.02 53 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.05 0.00 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 35.78 +0.71 54 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.75 +0.66 54 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.78 +0.79 54 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.01 +0.85 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 28.07 +0.79 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 26.10 +0.37 53 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.46 +0.35 53 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.62 +1.05 57 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 22.10 +1.01 57 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 20.65 +0.96 57 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 19.26 +1.46 57 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 17.47 +0.37 55 0 235 0
28AUG26 140.00 C 0.00 0.00 0.00 16.52 +0.58 56 0 238 0
28AUG26 142.50 C 0.00 0.00 0.00 15.53 +0.69 57 0 120 0
28AUG26 145.00 C 0.00 0.00 0.00 14.32 +0.41 56 0 223 0
28AUG26 147.50 C 0.00 0.00 0.00 13.32 +0.49 57 0 148 0
28AUG26 150.00 C 0.00 0.00 0.00 12.40 +0.46 57 0 332 0
28AUG26 152.50 C 0.00 0.00 0.00 11.54 +0.43 57 0 504 0
28AUG26 155.00 C 0.00 0.00 0.00 10.57 +0.24 57 0 213 0
28AUG26 157.50 C 0.00 0.00 0.00 9.82 +0.29 57 0 338 0
28AUG26 160.00 C 0.00 0.00 0.00 9.28 +0.50 58 0 224 0
28AUG26 162.50 C 0.00 0.00 0.00 8.51 +0.66 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 7.64 +0.41 57 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 7.03 +0.39 57 0 71 0
28AUG26 170.00 C 6.77 6.77 6.77 6.46 +0.36 57 12 96 0
28AUG26 172.50 C 0.00 0.00 0.00 5.93 +0.33 57 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 5.44 +0.30 57 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 4.98 +0.27 57 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 4.57 +0.26 57 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 4.18 +0.24 57 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 3.82 +0.21 57 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 3.49 +0.19 57 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 3.19 +0.18 57 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 2.91 +0.16 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 2.66 +0.15 57 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 2.42 +0.13 57 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 2.21 +0.13 57 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 37.78 +1.37 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 35.88 +1.34 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 33.59 +0.46 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 31.82 +0.71 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 30.49 +0.93 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 28.35 -0.04 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 26.80 -0.03 53 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 25.72 +0.34 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.89 -0.08 53 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 23.25 +0.71 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.92 +0.47 56 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 21.28 +0.64 58 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 19.35 +0.72 56 0 0 0
29SEP26 142.50 C 17.69 17.69 17.69 18.22 +0.46 56 15 45 +15
29SEP26 145.00 C 0.00 0.00 0.00 17.18 +0.71 56 0 37 0
29SEP26 147.50 C 0.00 0.00 0.00 16.21 +0.69 56 0 33 0
29SEP26 150.00 C 15.42 15.59 14.70 15.28 +0.68 57 130 201 +130
29SEP26 152.50 C 14.53 14.69 14.53 14.40 +0.40 57 30 368 +30
29SEP26 155.00 C 0.00 0.00 0.00 13.60 +0.45 57 0 383 0
29SEP26 157.50 C 0.00 0.00 0.00 12.81 +0.34 57 0 170 0
29SEP26 160.00 C 11.95 11.95 11.95 12.07 +0.30 57 15 989 +15
29SEP26 162.50 C 0.00 0.00 0.00 11.30 +0.35 57 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 10.26 +0.23 56 0 45 0
29SEP26 167.50 C 0.00 0.00 0.00 9.59 -0.08 56 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 8.97 +0.19 56 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 8.37 +0.16 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 7.82 +0.14 56 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 7.30 +0.13 56 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 6.81 +0.11 56 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 6.35 +0.10 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 5.92 +0.08 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.51 +0.06 56 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 5.14 +0.06 56 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 4.78 +0.04 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 4.45 +0.03 56 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 4.14 +0.02 56 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 3.85 +0.01 56 0 4,742 0
29SEP26 205.00 C 0.00 0.00 0.00 3.33 0.00 56 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 2.88 0.00 56 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 2.48 -0.02 56 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 2.14 -0.02 56 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 1.85 -0.02 56 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.59 -0.03 56 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.37 -0.03 56 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.18 -0.03 56 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 1.01 -0.03 56 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.87 -0.03 56 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.75 -0.03 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.64 -0.03 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.55 -0.03 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.47 -0.04 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.42 -0.02 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.35 -0.03 56 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.30 -0.02 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.26 -0.02 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.22 -0.02 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.19 -0.02 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.08 0.00 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.06 0.00 57 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 0.00 57 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 42.15 +0.73 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.52 +0.23 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.92 +0.20 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.38 +0.74 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.88 +0.08 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 34.43 +0.05 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.04 +0.64 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.70 -0.06 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.42 +0.20 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.18 +0.08 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.00 +0.08 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.81 +0.03 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.75 -0.04 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 24.70 -0.36 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 23.74 -0.07 56 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 22.84 +0.52 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 21.92 +0.69 56 0 25 0
30DEC26 152.50 C 20.48 20.48 20.48 21.04 +0.56 56 1 1 0
30DEC26 155.00 C 0.00 0.00 0.00 20.20 +0.65 57 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 19.32 -0.07 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.55 +0.42 57 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 17.81 +0.21 57 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 17.08 +0.17 57 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 16.33 +0.16 57 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 15.61 +0.04 57 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 14.92 -0.13 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 14.26 -0.16 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 13.62 -0.18 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.02 -0.19 57 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 12.44 -0.20 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.88 -0.22 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 11.35 -0.23 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 10.84 -0.24 56 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 10.35 -0.25 56 0 97 0
30DEC26 195.00 C 0.00 0.00 0.00 9.89 -0.25 56 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 9.44 +0.02 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 9.02 +0.01 56 0 5,052 0
30DEC26 205.00 C 9.52 9.52 9.52 8.22 -0.02 56 20 165 0
30DEC26 210.00 C 0.00 0.00 0.00 7.49 -0.28 56 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 6.83 -0.07 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 6.23 -0.28 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 5.68 -0.28 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 5.17 -0.28 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 4.72 -0.27 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.30 -0.13 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 3.92 -0.14 56 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 3.57 -0.15 56 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 3.26 -0.14 56 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 2.97 -0.24 56 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 2.71 -0.23 56 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 2.47 -0.22 56 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 2.25 -0.22 56 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 2.06 -0.14 56 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 1.88 -0.19 56 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 1.66 -0.24 56 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.56 -0.18 56 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.43 -0.17 56 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 1.19 -0.16 56 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 1.00 -0.14 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.81 -0.15 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.68 -0.13 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.57 -0.10 56 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 46.18 +0.79 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.66 +0.75 55 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 43.19 +0.22 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.76 +0.29 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.24 +0.05 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.04 +0.17 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.61 -0.03 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.36 -0.05 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.15 -0.06 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.98 -0.05 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.99 +0.07 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 31.89 +0.06 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 30.83 +0.05 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 29.80 +0.01 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 28.83 +0.02 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 27.88 0.00 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 26.97 0.00 56 0 197 0
30MAR27 152.50 C 0.00 0.00 0.00 26.09 -0.02 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.24 -0.03 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.43 -0.04 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.64 +0.33 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 22.89 +0.03 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.16 +0.06 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.44 +0.21 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.87 +0.52 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 20.15 +0.26 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.45 +0.20 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.78 +0.18 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.14 +0.17 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 17.51 +0.15 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 16.91 +0.14 57 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 16.33 +0.13 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 15.76 +0.11 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 15.22 +0.10 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 14.70 +0.09 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.19 +0.07 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.70 +0.06 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 12.78 +0.04 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 11.92 +0.03 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 11.11 0.00 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 10.37 -0.01 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 9.67 -0.02 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 9.03 -0.03 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 8.42 -0.05 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 7.86 -0.06 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 7.34 -0.06 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.86 -0.06 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 6.40 -0.07 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.98 -0.08 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.59 -0.08 56 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 49.62 +0.82 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.20 +0.79 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.82 +0.20 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.48 +0.29 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.18 +0.18 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.91 +0.26 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.69 +0.25 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.50 +0.30 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.34 +0.24 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 38.22 +0.27 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 37.14 +0.26 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 36.09 +0.25 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 35.08 +0.25 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.09 +0.26 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.03 +0.12 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.11 +0.61 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.21 +0.59 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 30.46 +0.69 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.64 +0.68 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.83 +0.67 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.05 +0.65 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.29 +0.63 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.56 +0.61 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.86 +0.57 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.07 +0.19 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.38 +0.21 56 0 3 0
TOTAL CALL 1,299 95,247 +469
18JUN26 117.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
18JUN26 120.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18JUN26 122.50 P 0.00 0.00 0.00 0.02 - 49 0 0 -
18JUN26 125.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
18JUN26 127.50 P 0.00 0.00 0.00 0.12 - 49 0 0 -
18JUN26 130.00 P 0.00 0.00 0.00 0.26 - 49 0 0 -
18JUN26 132.50 P 0.00 0.00 0.00 0.49 - 49 0 0 -
18JUN26 135.00 P 0.00 0.00 0.00 0.89 - 49 0 0 -
18JUN26 137.50 P 0.00 0.00 0.00 1.47 - 49 0 0 -
18JUN26 140.00 P 0.00 0.00 0.00 2.31 - 49 0 0 -
18JUN26 142.50 P 0.00 0.00 0.00 3.40 - 49 0 0 -
18JUN26 145.00 P 0.00 0.00 0.00 4.77 - 49 0 0 -
18JUN26 147.50 P 0.00 0.00 0.00 6.40 - 49 0 0 -
18JUN26 150.00 P 0.00 0.00 0.00 8.25 - 49 0 0 -
18JUN26 152.50 P 0.00 0.00 0.00 10.30 - 49 0 0 -
18JUN26 155.00 P 0.00 0.00 0.00 12.51 - 49 0 0 -
18JUN26 157.50 P 0.00 0.00 0.00 14.82 - 49 0 0 -
18JUN26 160.00 P 0.00 0.00 0.00 17.20 - 49 0 0 -
18JUN26 162.50 P 0.00 0.00 0.00 19.64 - 49 0 0 -
26JUN26 117.50 P 0.00 0.00 0.00 0.10 - 49 0 0 -
26JUN26 120.00 P 0.00 0.00 0.00 0.17 - 49 0 0 -
26JUN26 122.50 P 0.00 0.00 0.00 0.30 - 49 0 0 -
26JUN26 125.00 P 0.00 0.00 0.00 0.49 - 49 0 0 -
26JUN26 127.50 P 0.00 0.00 0.00 0.76 - 49 0 0 -
26JUN26 130.00 P 0.00 0.00 0.00 1.14 - 49 0 0 -
26JUN26 132.50 P 0.00 0.00 0.00 1.64 - 49 0 0 -
26JUN26 135.00 P 0.00 0.00 0.00 2.29 - 49 0 0 -
26JUN26 137.50 P 0.00 0.00 0.00 3.10 - 49 0 0 -
26JUN26 140.00 P 0.00 0.00 0.00 4.09 - 49 0 0 -
26JUN26 142.50 P 0.00 0.00 0.00 5.27 - 49 0 0 -
26JUN26 145.00 P 0.00 0.00 0.00 6.62 - 49 0 0 -
26JUN26 147.50 P 0.00 0.00 0.00 8.15 - 49 0 0 -
26JUN26 150.00 P 0.00 0.00 0.00 9.84 - 49 0 0 -
26JUN26 152.50 P 0.00 0.00 0.00 11.67 - 49 0 0 -
26JUN26 155.00 P 0.00 0.00 0.00 13.63 - 49 0 0 -
26JUN26 157.50 P 0.00 0.00 0.00 15.70 - 49 0 0 -
26JUN26 160.00 P 0.00 0.00 0.00 17.88 - 49 0 0 -
26JUN26 162.50 P 0.00 0.00 0.00 20.14 - 49 0 0 -
29JUN26 110.00 P 0.00 0.00 0.00 0.03 -0.07 49 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.06 -0.11 50 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.11 -0.16 50 0 231 0
29JUN26 117.50 P 0.00 0.00 0.00 0.18 -0.24 49 0 123 0
29JUN26 120.00 P 0.00 0.00 0.00 0.30 -0.32 49 0 865 0
29JUN26 122.50 P 0.00 0.00 0.00 0.48 -0.42 50 0 1,018 0
29JUN26 125.00 P 0.94 0.96 0.94 0.73 -0.55 50 60 1,274 +30
29JUN26 127.50 P 1.27 1.27 1.01 1.07 -0.70 50 195 731 +95
29JUN26 130.00 P 1.60 1.66 1.53 1.53 -0.86 50 81 25,414 0
29JUN26 132.50 P 1.96 1.96 1.96 2.12 -0.96 50 50 562 0
29JUN26 135.00 P 3.42 3.42 3.42 2.84 -1.06 50 17 622 0
29JUN26 137.50 P 0.00 0.00 0.00 3.68 -1.20 50 0 438 0
29JUN26 140.00 P 5.40 5.40 4.92 4.70 -1.39 50 76 659 +60
29JUN26 142.50 P 6.25 6.25 6.25 5.83 -1.65 49 5 416 -4
29JUN26 145.00 P 0.00 0.00 0.00 7.35 -1.60 51 0 1,743 0
29JUN26 147.50 P 0.00 0.00 0.00 8.88 -1.49 51 0 1,454 0
29JUN26 150.00 P 10.50 10.50 10.50 10.33 -1.77 49 9 2,407 -1
29JUN26 152.50 P 0.00 0.00 0.00 12.11 -1.82 49 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 14.04 -1.82 49 0 698 0
29JUN26 157.50 P 0.00 0.00 0.00 16.07 -1.85 49 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 18.18 -1.85 49 0 1,206 0
29JUN26 162.50 P 0.00 0.00 0.00 20.37 -1.85 49 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 22.65 -1.84 49 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 24.98 -1.49 49 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 28.01 -1.58 63 50 890 -50
29JUN26 172.50 P 0.00 0.00 0.00 30.24 -1.67 62 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 32.66 -1.65 64 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 35.07 -1.45 65 0 214 0
29JUN26 180.00 P 35.50 35.50 35.50 38.23 -0.64 81 8 551 0
29JUN26 182.50 P 0.00 0.00 0.00 39.94 -1.37 68 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 42.41 -1.42 70 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 44.76 -1.57 67 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 47.53 -1.27 79 60 246 -16
29JUN26 192.50 P 0.00 0.00 0.00 50.03 -1.27 82 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 52.83 -0.97 93 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 55.29 -1.01 95 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 57.87 -0.93 99 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 62.80 -1.00 104 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 67.80 -1.00 109 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 72.79 -1.01 113 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 77.70 -1.10 116 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 82.57 -1.23 116 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 87.10 -1.76 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 92.79 -1.01 132 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 97.77 -1.03 136 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 102.48 -1.32 130 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 107.79 -1.01 145 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 112.79 -1.01 149 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 117.79 -1.01 153 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 122.79 -1.01 157 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.77 -1.03 160 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 132.79 -1.01 164 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.79 -1.01 168 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 142.82 -0.98 172 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 147.79 -1.01 174 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 152.58 -1.22 170 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 157.79 -1.01 181 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 167.82 -0.98 188 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 177.79 -1.01 193 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 187.79 -1.01 199 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 197.56 -1.24 195 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 207.79 -1.01 211 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 217.69 -1.11 212 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 227.78 -1.02 221 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.95 -0.30 53 0 2 0
30JUL26 112.50 P 0.00 0.00 0.00 1.23 -0.37 53 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.59 -0.40 53 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 1.98 -0.51 53 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 2.49 -0.53 53 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.02 -0.67 53 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 3.68 -0.70 53 0 84 0
30JUL26 127.50 P 0.00 0.00 0.00 4.36 -0.80 53 0 152 0
30JUL26 130.00 P 4.89 4.89 4.89 5.12 -0.87 53 30 630 0
30JUL26 132.50 P 0.00 0.00 0.00 5.96 -1.01 53 0 480 0
30JUL26 135.00 P 7.13 7.13 7.13 6.96 -1.06 52 15 497 0
30JUL26 137.50 P 0.00 0.00 0.00 8.03 -1.13 53 0 530 0
30JUL26 140.00 P 9.67 9.67 9.14 9.24 -1.17 52 2,500 7,530 +2,323
30JUL26 142.50 P 0.00 0.00 0.00 10.49 -1.28 53 0 83 0
30JUL26 145.00 P 0.00 0.00 0.00 11.89 -1.34 53 0 588 0
30JUL26 147.50 P 0.00 0.00 0.00 13.46 -1.21 53 0 127 0
30JUL26 150.00 P 15.65 15.65 15.65 15.02 -1.27 53 20 455 0
30JUL26 152.50 P 0.00 0.00 0.00 16.56 -1.30 53 0 120 0
30JUL26 155.00 P 0.00 0.00 0.00 18.13 -1.50 53 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 19.93 -1.50 53 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 21.73 -1.55 53 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 24.37 -0.87 57 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 25.62 -1.86 53 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 28.34 -1.33 57 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 30.47 -1.46 58 50 319 +50
30JUL26 172.50 P 0.00 0.00 0.00 32.66 -1.38 58 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 34.76 -1.41 58 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 36.86 -1.49 58 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 39.38 -0.91 60 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 41.36 -1.37 58 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 43.65 -1.19 59 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 45.97 -1.31 59 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 48.22 -1.39 59 60 66 +60
30JUL26 192.50 P 0.00 0.00 0.00 50.89 -1.07 62 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 53.27 -1.09 63 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 55.66 -1.30 64 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 57.87 -1.49 62 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 62.97 -1.18 67 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 67.80 -1.04 68 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 72.79 -1.08 71 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 77.70 -1.10 73 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 82.57 -1.24 73 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 87.46 -1.40 74 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 92.79 -1.01 83 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 97.77 -1.03 85 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 102.65 -1.15 86 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.63 -0.34 57 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.16 -0.35 57 0 78 0
28AUG26 115.00 P 0.00 0.00 0.00 3.69 -0.41 57 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.34 -0.45 57 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.17 -0.32 58 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 5.74 -0.59 57 0 385 0
28AUG26 125.00 P 0.00 0.00 0.00 6.42 -0.75 56 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 7.27 -0.85 56 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 8.21 -1.08 56 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 9.28 -0.93 56 0 85 0
28AUG26 135.00 P 10.30 10.30 10.30 10.27 -1.11 55 15 161 0
28AUG26 137.50 P 11.24 11.24 11.24 11.63 -1.01 56 15 145 0
28AUG26 140.00 P 0.00 0.00 0.00 12.90 -0.97 56 0 135 0
28AUG26 142.50 P 14.19 14.19 14.07 14.11 -1.13 56 30 256 0
28AUG26 145.00 P 15.95 15.95 15.95 15.83 -0.90 57 30 247 +30
28AUG26 147.50 P 0.00 0.00 0.00 17.17 -1.01 57 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 18.65 -0.80 57 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 20.76 -0.61 59 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 21.94 -1.36 57 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 23.70 -1.39 57 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 25.52 -1.39 58 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 27.49 -1.17 58 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 29.28 -1.45 58 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 31.35 -1.14 59 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 33.41 -1.13 60 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 35.74 -0.81 61 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.81 -1.06 62 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 39.88 -0.85 62 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.87 -1.16 62 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.99 -1.22 62 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.22 -1.18 63 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.41 -1.18 63 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 50.50 -1.11 63 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 52.83 -1.02 64 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.08 -0.98 64 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 57.54 -0.90 65 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 59.13 -1.38 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.08 -0.37 56 0 411 0
29SEP26 112.50 P 0.00 0.00 0.00 4.69 -0.59 56 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 5.39 -0.62 56 0 18 0
29SEP26 117.50 P 0.00 0.00 0.00 6.10 -0.68 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 6.90 -0.54 56 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 7.55 -0.75 55 0 5 0
29SEP26 125.00 P 8.66 8.66 8.61 8.42 -1.11 55 30 106 +30
29SEP26 127.50 P 9.62 9.62 9.32 9.36 -0.99 55 90 209 +90
29SEP26 130.00 P 0.00 0.00 0.00 10.88 -0.76 57 0 94 0
29SEP26 132.50 P 0.00 0.00 0.00 11.71 -1.04 56 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.88 -1.09 56 0 400 0
29SEP26 137.50 P 13.56 13.56 13.56 14.14 -1.12 56 15 207 +15
29SEP26 140.00 P 0.00 0.00 0.00 15.44 -0.96 56 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 16.80 -1.22 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.23 -1.27 56 0 77 0
29SEP26 147.50 P 19.51 19.51 19.51 19.73 -0.91 56 15 349 +15
29SEP26 150.00 P 0.00 0.00 0.00 20.94 -1.22 56 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 22.80 -1.14 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 24.49 -1.06 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 26.21 -1.04 57 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 27.95 -1.10 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 29.77 -1.11 58 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.63 -1.38 58 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 33.57 -1.35 58 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 35.45 -1.47 58 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 37.42 -1.74 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.72 -1.35 60 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.96 -1.24 61 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 43.57 -1.35 59 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 46.07 -1.19 61 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 48.23 -0.96 62 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 50.42 -0.18 62 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 52.57 -0.86 63 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 54.71 -1.16 63 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 56.74 -1.22 62 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 59.10 -0.84 63 0 410 0
29SEP26 200.00 P 58.00 58.00 58.00 60.81 -0.80 61 5 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 65.23 -1.25 61 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 70.10 -1.16 63 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 74.82 -1.23 64 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 79.54 -0.91 65 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 84.17 -1.30 65 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 88.99 -1.11 66 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 93.72 -0.85 67 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 97.89 -1.23 62 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 103.07 -1.16 65 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 107.96 -1.02 66 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 112.83 -1.29 67 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 117.80 -1.14 68 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 122.79 -1.09 70 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 127.77 -1.17 71 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 132.79 -1.14 73 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 137.79 -1.14 75 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 142.82 -1.22 77 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 147.79 -1.25 78 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 152.67 -1.36 78 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 157.79 -1.18 81 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 167.82 -1.17 84 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 177.79 -1.20 86 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 187.79 -1.23 89 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 197.70 -1.32 90 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 207.79 -1.23 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.67 -0.81 55 0 20 0
30DEC26 112.50 P 0.00 0.00 0.00 8.38 -1.00 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.33 -0.95 55 0 18 0
30DEC26 117.50 P 0.00 0.00 0.00 10.26 -0.93 55 0 0 0
30DEC26 120.00 P 11.47 11.47 11.47 11.13 -1.05 55 20 101 +20
30DEC26 122.50 P 0.00 0.00 0.00 12.08 -1.19 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.33 -1.03 55 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 14.45 -1.00 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.64 -0.94 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 16.87 -0.99 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.15 -0.99 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.48 -0.99 55 0 0 0
30DEC26 140.00 P 21.15 21.15 21.15 20.86 -1.02 55 20 41 +20
30DEC26 142.50 P 0.00 0.00 0.00 22.29 -1.05 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.76 -1.07 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.27 -0.96 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 26.85 -0.73 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 28.41 -0.76 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.11 -0.74 56 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 31.79 -1.12 56 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 33.48 -0.64 56 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 35.27 -0.60 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.00 -0.79 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.87 -0.61 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.21 -0.20 59 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 42.59 -0.65 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 45.03 -0.38 59 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.46 -0.89 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.92 -0.39 59 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.87 -0.42 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 52.31 -1.00 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.33 -0.98 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.38 -0.85 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 58.47 -0.80 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 60.51 -0.90 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 62.63 -0.99 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 64.88 -0.62 59 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 69.20 -0.77 60 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 73.52 -0.78 60 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 77.91 -1.32 60 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 82.33 -0.75 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 86.79 -1.36 61 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 91.29 -0.84 61 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 95.80 -0.79 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 100.44 -0.73 61 0 25 0
30DEC26 245.00 P 105.00 105.00 105.00 105.02 -0.67 61 1 1 +1
30DEC26 250.00 P 0.00 0.00 0.00 110.31 -0.67 64 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 114.93 -0.71 64 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 118.99 -1.38 61 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 123.68 -1.54 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 128.35 -1.40 61 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 133.13 -1.37 60 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.92 -1.64 60 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 142.82 -1.56 61 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 147.79 -1.47 62 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 152.67 -1.49 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.79 -1.28 64 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 167.84 -1.15 67 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 177.79 -1.20 68 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 187.79 -1.23 71 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 197.72 -1.30 72 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 207.79 -1.23 75 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.73 -0.73 55 0 146 0
30MAR27 112.50 P 0.00 0.00 0.00 11.69 -0.74 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.68 -0.76 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.69 -0.83 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.75 -0.77 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.86 -0.77 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.02 -0.77 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.22 -0.82 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 19.46 -0.84 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 20.74 -0.87 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.07 -0.90 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 23.44 -0.92 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.84 -0.95 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.29 -0.97 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.77 -1.00 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.30 -1.02 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 30.85 -0.58 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 32.46 -0.65 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.13 -0.71 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.10 -0.32 57 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.53 -0.70 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.26 -0.71 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.97 -0.70 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.74 -0.72 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.56 -0.72 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.43 -0.69 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.27 -0.71 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.16 -0.71 57 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.09 -0.69 57 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 54.02 -0.71 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 55.94 -0.75 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 57.91 -0.75 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.89 -0.75 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 61.89 -0.78 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.91 -0.75 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.96 -0.72 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 68.00 -0.74 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 72.18 -0.69 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 76.33 -0.77 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 80.58 -0.74 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 84.89 -0.73 58 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 89.24 -0.71 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 93.61 -0.77 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 98.08 -0.72 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.49 -0.72 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 107.03 -0.64 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.51 -0.76 59 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 116.07 -0.76 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 120.56 -0.78 59 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 125.25 -0.66 59 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 13.33 -0.63 55 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 14.33 -0.67 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.41 -0.68 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.48 -0.72 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.62 -0.74 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.78 -0.77 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.99 -0.81 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.34 -0.65 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.59 -0.71 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.84 -0.81 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.20 -0.83 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.60 -0.84 55 0 0 0
29JUN27 140.00 P 28.59 28.59 28.59 28.03 -0.86 55 15 16 +15
29JUN27 142.50 P 0.00 0.00 0.00 29.49 -0.89 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.99 -0.91 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.53 -0.93 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.09 -0.94 55 0 60 0
29JUN27 152.50 P 0.00 0.00 0.00 35.68 -0.98 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 37.32 -0.99 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.98 -1.15 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.65 -1.15 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.40 -1.13 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.15 -1.16 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.89 -1.20 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.69 -1.13 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 49.51 -0.65 56 0 0 0
TOTAL PUT 3,587 126,952 +2,783
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$ 48.26
29JUN26 24.00 C 0.00 0.00 0.00 24.29 +1.14 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.29 +1.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.29 +1.13 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.30 +1.14 99 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.30 +1.14 90 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.30 +1.14 81 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.30 +1.14 71 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.30 +1.14 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.30 +1.14 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.30 +1.13 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.30 +1.13 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.31 +1.14 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.31 +1.14 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.31 +1.14 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.31 +1.14 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.31 +1.14 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.31 +0.92 0 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 7.31 +1.13 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.32 +1.13 27 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 5.32 +1.11 22 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.34 +1.07 23 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 3.39 +0.99 23 0 436 0
29JUN26 46.00 C 2.13 2.29 2.09 2.50 +0.81 22 81 960 -81
29JUN26 47.00 C 1.62 1.65 1.59 1.67 +0.66 21 49 1,640 -20
29JUN26 48.00 C 0.82 1.03 0.82 1.06 +0.47 22 68 1,155 -2
29JUN26 49.00 C 0.50 0.61 0.50 0.61 +0.28 22 49 718 +37
29JUN26 50.00 C 0.33 0.33 0.33 0.32 +0.16 22 1 810 +1
29JUN26 52.50 C 0.08 0.09 0.08 0.05 +0.03 23 50 566 +6
29JUN26 55.00 C 0.04 0.04 0.04 0.01 0.00 26 30 281 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.30 +1.14 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.30 +1.10 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.30 +1.11 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.31 +1.11 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.31 +1.13 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.31 +1.13 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.31 +1.10 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.31 +1.14 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.31 +0.92 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.31 +1.13 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.32 +1.13 24 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.33 +1.10 23 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.36 +1.03 22 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 3.44 +0.93 22 0 455 0
30JUL26 46.00 C 2.27 2.31 2.27 2.53 +0.74 20 30 390 +30
30JUL26 47.00 C 1.75 1.85 1.73 1.84 +0.59 21 54 375 -12
30JUL26 48.00 C 1.20 1.23 1.20 1.28 +0.41 21 9 598 0
30JUL26 49.00 C 0.80 0.80 0.80 0.87 +0.29 22 15 455 +15
30JUL26 50.00 C 0.54 0.64 0.54 0.59 +0.22 22 76 596 +46
30JUL26 52.50 C 0.23 0.26 0.23 0.19 +0.08 22 16 186 +16
30JUL26 55.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.31 +1.11 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.31 +1.13 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.31 +1.13 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.31 +1.10 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.31 +1.14 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.31 +0.92 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.32 +1.13 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.33 +1.10 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.36 +1.05 23 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.44 +0.97 23 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.49 +0.77 20 0 472 0
28AUG26 46.00 C 2.56 2.74 2.56 2.77 +0.69 21 60 330 +45
28AUG26 47.00 C 2.00 2.15 2.00 2.17 +0.56 22 22 237 0
28AUG26 48.00 C 1.57 1.61 1.57 1.67 +0.41 22 36 450 -11
28AUG26 49.00 C 1.29 1.29 1.25 1.27 +0.33 22 32 229 +30
28AUG26 50.00 C 0.98 0.98 0.97 0.97 +0.28 23 2 200 0
28AUG26 52.50 C 0.00 0.00 0.00 0.47 +0.17 23 0 60 0
28AUG26 55.00 C 0.27 0.27 0.27 0.20 +0.08 23 10 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 +0.04 23 0 65 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 52 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 26.00 C 0.00 0.00 0.00 22.29 +1.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.30 +1.14 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.30 +1.14 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.30 +1.14 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.30 +1.14 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.30 +1.14 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.30 +1.14 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.30 +1.10 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.30 +1.11 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.31 +1.11 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.31 +1.13 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.31 +1.13 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.31 +1.10 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.31 +1.13 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.31 +0.92 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.33 +1.10 24 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.37 +1.06 23 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.45 +0.97 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.61 +0.88 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.86 +0.87 23 0 246 0
29SEP26 46.00 C 2.83 2.83 2.78 3.20 +0.75 23 30 423 0
29SEP26 47.00 C 2.36 2.36 2.36 2.56 +0.57 22 15 475 0
29SEP26 48.00 C 1.90 1.96 1.90 2.10 +0.49 23 17 341 +13
29SEP26 49.00 C 1.57 1.61 1.51 1.71 +0.42 23 31 117 -3
29SEP26 50.00 C 1.30 1.35 1.30 1.38 +0.35 23 46 636 +45
29SEP26 52.50 C 0.78 0.78 0.78 0.77 +0.20 23 15 573 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.42 +0.14 23 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 +0.07 23 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.30 +1.14 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.30 +1.14 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.30 +1.14 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.30 +1.14 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.30 +1.14 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.30 +1.10 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.30 +1.11 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.31 +1.11 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.31 +1.13 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.31 +1.13 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.31 +1.10 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.32 +1.09 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.36 +0.97 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.46 +0.95 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.63 +0.87 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.87 +0.80 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.17 +0.72 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 +0.66 22 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.98 +0.61 22 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.44 +0.53 22 0 19 0
30DEC26 48.00 C 2.62 2.63 2.62 2.98 +0.48 22 30 90 +30
30DEC26 49.00 C 0.00 0.00 0.00 2.56 +0.44 22 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 2.18 +0.37 22 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.43 +0.26 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 +0.18 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 +0.11 22 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.08 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.30 +1.14 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.30 +1.14 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.30 +1.10 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.30 +1.11 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.31 +1.11 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.31 +1.13 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.31 +1.07 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.34 +1.00 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.43 +1.19 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.59 +0.87 20 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.79 +0.80 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.04 +0.74 20 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.35 +0.69 20 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.69 +0.64 20 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.08 +0.57 20 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.52 +0.53 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.98 +0.47 20 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 3.52 +0.42 20 0 163 0
30MAR27 49.00 C 0.00 0.00 0.00 3.07 +0.36 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.69 +0.33 20 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.86 +0.20 20 0 52 0
30MAR27 55.00 C 1.43 1.43 1.43 1.31 +0.15 21 1 29 +1
30MAR27 57.50 C 0.00 0.00 0.00 0.88 +0.10 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.06 20 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 +0.03 20 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.51 +0.94 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.67 +0.90 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.87 +0.86 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.08 +0.81 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.34 +0.76 20 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.63 +0.72 20 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.95 +0.65 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.33 +0.63 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.71 +0.54 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.17 +0.52 20 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.64 +0.45 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.18 +0.44 20 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.72 +0.36 20 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.33 +0.35 20 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.47 +0.26 20 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.80 +0.18 20 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.29 +0.13 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.91 +0.08 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.63 +0.05 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
TOTAL CALL 875 19,844 +216
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 1,043 0
29JUN26 43.00 P 0.07 0.07 0.07 0.03 -0.09 23 31 1,050 0
29JUN26 44.00 P 0.15 0.15 0.14 0.10 -0.18 23 218 1,358 +118
29JUN26 45.00 P 0.42 0.42 0.26 0.23 -0.34 23 74 939 -19
29JUN26 46.00 P 0.60 0.60 0.60 0.50 -0.51 23 1 789 0
29JUN26 47.00 P 1.11 1.11 0.96 0.92 -0.70 23 56 654 +4
29JUN26 48.00 P 1.86 1.86 1.86 1.52 -0.87 24 13 467 0
29JUN26 49.00 P 2.49 2.66 2.46 2.28 -0.96 25 73 666 +4
29JUN26 50.00 P 3.55 3.55 3.33 3.15 -0.97 26 34 457 +30
29JUN26 52.50 P 0.00 0.00 0.00 5.44 -1.13 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.93 -1.32 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.54 -1.20 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.07 -1.17 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.56 -1.17 75 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.06 -1.17 84 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.56 -1.17 92 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 -0.08 23 0 267 0
30JUL26 42.00 P 0.20 0.20 0.20 0.13 -0.14 22 15 233 +15
30JUL26 43.00 P 0.32 0.32 0.27 0.24 -0.22 22 88 1,109 +87
30JUL26 44.00 P 0.46 0.46 0.46 0.42 -0.29 22 3 403 +3
30JUL26 45.00 P 0.00 0.00 0.00 0.68 -0.39 22 0 510 0
30JUL26 46.00 P 1.10 1.10 1.04 1.04 -0.52 23 10 241 +6
30JUL26 47.00 P 1.60 1.62 1.50 1.49 -0.64 23 80 354 +51
30JUL26 48.00 P 2.24 2.36 2.08 2.07 -0.74 23 113 195 0
30JUL26 49.00 P 0.00 0.00 0.00 2.74 -0.83 23 0 114 0
30JUL26 50.00 P 0.00 0.00 0.00 3.51 -0.84 24 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 5.56 -1.07 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.95 -1.30 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.58 -1.16 36 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.07 -1.17 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.56 -1.17 47 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.09 -1.14 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.56 -1.17 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 -0.08 23 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 0.21 -0.10 23 0 199 0
28AUG26 42.00 P 0.00 0.00 0.00 0.33 -0.15 23 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.50 -0.21 23 0 177 0
28AUG26 44.00 P 0.00 0.00 0.00 0.73 -0.29 23 0 96 0
28AUG26 45.00 P 1.04 1.04 1.04 1.04 -0.37 23 1 475 -1
28AUG26 46.00 P 1.50 1.50 1.43 1.43 -0.46 23 17 132 0
28AUG26 47.00 P 1.95 1.96 1.90 1.91 -0.56 23 52 122 -17
28AUG26 48.00 P 0.00 0.00 0.00 2.49 -0.63 24 0 116 0
28AUG26 49.00 P 3.24 3.24 3.24 3.13 -0.72 24 10 98 0
28AUG26 50.00 P 3.94 3.94 3.94 3.85 -0.72 24 6 110 +6
28AUG26 52.50 P 0.00 0.00 0.00 5.74 -1.00 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.02 -1.24 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.66 -1.09 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.07 -1.17 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.59 -1.14 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.09 -1.14 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.56 -1.17 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.06 23 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.08 24 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 -0.11 23 0 157 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 -0.16 23 0 208 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 -0.22 23 0 87 0
29SEP26 43.00 P 0.00 0.00 0.00 0.75 -0.27 23 0 323 0
29SEP26 44.00 P 0.00 0.00 0.00 1.03 -0.34 23 0 73 0
29SEP26 45.00 P 1.42 1.42 1.42 1.42 -0.39 24 1 37 0
29SEP26 46.00 P 1.86 1.86 1.86 1.84 -0.45 24 1 235 0
29SEP26 47.00 P 2.40 2.47 2.27 2.32 -0.57 24 89 485 +30
29SEP26 48.00 P 2.92 2.92 2.92 2.88 -0.67 24 15 285 0
29SEP26 49.00 P 3.64 3.77 3.61 3.50 -0.74 24 60 93 -7
29SEP26 50.00 P 4.20 4.20 4.20 4.19 -0.67 25 15 45 -15
29SEP26 52.50 P 0.00 0.00 0.00 5.96 -0.94 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.13 -1.32 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.77 -1.05 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.18 -1.06 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.63 -1.11 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.09 -1.14 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.57 -1.16 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.12 -0.08 22 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.19 -0.10 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.28 -0.13 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.39 -0.15 22 0 79 0
30DEC26 40.00 P 0.00 0.00 0.00 0.54 -0.18 22 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.72 -0.25 22 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.32 22 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.20 -0.36 22 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.51 -0.44 22 0 155 0
30DEC26 45.00 P 0.00 0.00 0.00 1.89 -0.49 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.31 -0.55 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.78 -0.62 22 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.32 -0.67 22 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.90 -0.72 22 0 0 0
30DEC26 50.00 P 5.05 5.05 5.05 4.52 -0.80 22 4 4 +4
30DEC26 52.50 P 0.00 0.00 0.00 6.31 -0.90 22 0 0 0
30DEC26 55.00 P 10.19 10.19 10.19 8.35 -1.29 22 5 5 +5
30DEC26 57.50 P 0.00 0.00 0.00 10.90 -1.11 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.36 -1.02 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.68 -1.07 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.10 -1.13 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.57 -1.16 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 -0.07 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.09 20 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 -0.13 20 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 -0.16 20 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 -0.20 20 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 -0.24 20 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.71 -0.28 20 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 0.92 -0.33 21 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.17 -0.40 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.47 -0.42 21 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.76 -0.51 20 0 24 0
30MAR27 45.00 P 0.00 0.00 0.00 2.13 -0.59 20 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 2.64 -0.55 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.12 -0.62 21 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 3.64 -0.67 21 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 4.13 -0.80 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.75 -0.84 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.47 -1.19 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.71 -1.06 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.96 -1.12 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.38 -1.11 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.78 -1.01 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.14 -1.09 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.60 -1.13 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.44 -0.20 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.57 -0.25 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.74 -0.29 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.94 -0.33 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.17 -0.40 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.45 -0.43 20 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 1.75 -0.50 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.11 -0.54 20 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.49 -0.61 20 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 2.94 -0.64 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.40 -0.72 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.93 -0.74 20 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.48 -0.81 20 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.10 -0.83 20 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 6.77 -0.93 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.71 -1.06 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.96 -1.12 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.38 -1.11 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.78 -1.01 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.14 -1.09 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.60 -1.13 28 0 0 0
TOTAL PUT 1,085 27,355 +304
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$ 158.90
29JUN26 132.50 C 0.00 0.00 0.00 26.65 - 39 0 0 -
29JUN26 135.00 C 0.00 0.00 0.00 24.21 - 39 0 0 -
29JUN26 137.50 C 0.00 0.00 0.00 21.81 +3.19 39 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.46 +3.05 39 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 17.19 +2.90 39 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 15.01 +2.70 39 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 12.94 +2.47 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 11.02 +2.24 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 9.25 +2.09 39 0 60 0
29JUN26 155.00 C 5.85 7.36 5.78 7.42 +1.30 37 5 33 0
29JUN26 157.50 C 0.00 0.00 0.00 6.05 +1.27 38 0 53 0
29JUN26 160.00 C 3.89 3.89 3.89 4.85 +0.95 38 21 78 +21
29JUN26 162.50 C 3.22 4.00 3.22 3.83 +0.78 38 5 138 -1
29JUN26 165.00 C 2.37 2.98 2.23 2.98 +0.63 38 50 243 +21
29JUN26 167.50 C 2.51 2.51 2.51 2.28 +0.50 39 21 187 +21
29JUN26 170.00 C 0.00 0.00 0.00 1.71 +0.38 39 0 102 0
29JUN26 172.50 C 0.00 0.00 0.00 1.30 +0.32 39 0 105 0
29JUN26 175.00 C 0.00 0.00 0.00 0.98 +0.29 39 0 137 0
29JUN26 177.50 C 0.00 0.00 0.00 0.68 +0.18 39 0 227 0
29JUN26 180.00 C 0.63 0.63 0.63 0.48 +0.13 39 1 156 0
29JUN26 182.50 C 0.00 0.00 0.00 0.33 +0.08 39 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 0.23 +0.06 39 0 2,240 0
29JUN26 187.50 C 0.00 0.00 0.00 0.15 +0.04 39 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 0.00 39 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 0.00 40 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 28.05 - 41 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 25.90 - 41 0 0 -
30JUL26 137.50 C 0.00 0.00 0.00 23.82 +2.64 41 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.83 +2.51 41 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 19.92 +2.37 41 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 18.10 +2.22 41 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 16.38 +2.07 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 14.31 +1.48 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 13.24 +1.41 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 11.47 +1.13 39 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 10.21 +1.12 40 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 9.04 +0.95 40 0 30 0
30JUL26 162.50 C 0.00 0.00 0.00 7.98 +0.85 40 0 21 0
30JUL26 165.00 C 0.00 0.00 0.00 7.01 +0.64 40 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 6.13 +0.60 40 0 18 0
30JUL26 170.00 C 0.00 0.00 0.00 5.34 +0.50 40 0 52 0
30JUL26 172.50 C 0.00 0.00 0.00 4.63 +0.44 40 0 65 0
30JUL26 175.00 C 0.00 0.00 0.00 4.01 +0.39 41 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 3.58 +0.46 41 0 39 0
30JUL26 180.00 C 0.00 0.00 0.00 3.07 +0.40 41 0 66 0
30JUL26 182.50 C 0.00 0.00 0.00 2.63 +0.34 41 0 72 0
30JUL26 185.00 C 0.00 0.00 0.00 2.28 +0.33 42 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 1.94 +0.33 42 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 1.59 +0.23 41 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.34 +0.19 41 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 1.13 +0.16 41 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 0.94 +0.13 41 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 0.79 +0.11 41 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.54 +0.07 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.37 +0.05 41 1 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 28.87 - 37 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 26.96 - 38 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 25.90 +2.47 42 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 24.08 +2.36 42 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 22.33 +2.24 42 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 20.66 +2.12 42 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.08 +2.00 42 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 17.57 +1.78 42 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 15.66 +1.40 40 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 14.36 +1.31 41 0 12 0
28AUG26 157.50 C 12.51 12.51 11.83 13.14 +0.97 41 23 53 +23
28AUG26 160.00 C 0.00 0.00 0.00 12.00 +0.91 41 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 10.93 +0.94 41 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 9.93 +0.71 41 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 9.01 +0.75 41 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 8.16 +0.54 41 0 45 0
28AUG26 172.50 C 7.19 7.19 7.19 7.37 +0.50 41 15 15 +15
28AUG26 175.00 C 0.00 0.00 0.00 6.66 +0.47 42 0 88 0
28AUG26 177.50 C 0.00 0.00 0.00 6.17 +0.77 42 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 5.54 +0.69 42 0 2 0
28AUG26 182.50 C 0.00 0.00 0.00 4.96 +0.61 42 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 4.44 +0.55 42 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 3.97 +0.50 42 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 3.54 +0.44 42 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 3.15 +0.39 42 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 2.80 +0.35 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 2.49 +0.31 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 2.20 +0.27 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 1.72 +0.21 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.34 +0.16 42 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.04 +0.13 42 0 47 0
28AUG26 220.00 C 1.20 1.20 1.20 0.80 +0.10 42 2 19 0
28AUG26 225.00 C 1.13 1.13 1.07 0.63 +0.07 43 45 90 +45
29SEP26 132.50 C 0.00 0.00 0.00 30.50 - 38 0 0 -
29SEP26 135.00 C 0.00 0.00 0.00 28.71 - 38 0 0 -
29SEP26 137.50 C 0.00 0.00 0.00 26.98 +1.57 39 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.32 +1.53 39 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 24.45 +2.21 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 22.88 +2.12 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 21.37 +2.01 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 19.93 +2.45 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 18.00 +1.38 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 16.74 +1.21 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 15.55 +1.14 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.42 +1.13 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 13.35 +1.00 41 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 12.35 +0.84 41 0 16 0
29SEP26 167.50 C 0.00 0.00 0.00 11.41 +0.92 41 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.53 +0.72 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 9.70 +0.70 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 8.92 +0.73 41 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 8.33 +0.62 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 7.78 +0.68 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 7.19 +0.68 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 6.66 +0.88 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 5.97 +0.68 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.46 +0.63 42 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 4.98 +0.57 42 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 4.55 +0.53 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.15 +0.49 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 3.78 +0.45 42 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 3.12 +0.37 42 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 2.58 +0.31 42 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.12 +0.25 42 0 0 0
29SEP26 220.00 C 2.10 2.10 2.10 1.74 +0.21 42 15 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.42 +0.17 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.16 +0.14 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.94 +0.11 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.76 +0.09 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.62 +0.07 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.52 +0.06 42 0 31 0
29SEP26 255.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.26 +0.03 42 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 35.59 - 42 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 33.94 - 42 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 32.33 +2.78 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.95 +1.90 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 28.41 +1.62 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 27.02 +1.49 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.67 +1.51 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.38 +0.48 40 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 23.13 +1.33 40 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 21.94 +1.31 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 20.80 +0.95 40 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 19.70 +0.90 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 18.65 +0.86 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 17.65 +0.83 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.15 +1.04 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.25 +0.80 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 15.40 +0.78 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.59 +0.79 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 13.82 +0.80 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.10 +1.18 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 12.19 +0.95 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.49 +0.89 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 10.83 +0.85 42 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 10.20 +0.80 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 9.61 +0.76 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 9.04 +0.71 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 8.51 +0.67 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 8.00 +0.62 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 7.07 +0.55 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 6.25 +0.49 42 1 1 +1
30DEC26 215.00 C 0.00 0.00 0.00 5.51 +0.43 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 4.85 +0.37 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 4.27 +0.32 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.76 +0.29 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 3.30 +0.25 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.90 +0.21 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.54 +0.18 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.23 +0.16 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 1.96 +0.14 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.71 +0.11 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.50 +0.10 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.78 - 41 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 37.22 - 41 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 35.71 +2.61 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.25 +2.56 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 32.83 +2.50 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.47 +2.45 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 30.14 +1.56 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.06 +1.73 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 27.63 +1.52 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.44 +2.22 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.57 +1.75 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.18 +2.10 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.12 +2.05 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.48 +2.37 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.11 +1.36 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.16 +1.32 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.67 +0.88 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.87 +0.76 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.12 +0.84 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 16.37 +0.84 40 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 15.60 +0.81 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 14.96 +0.88 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.29 +0.88 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 13.65 +0.89 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 13.12 +0.98 40 0 0 0
30MAR27 195.00 C 12.77 12.77 12.77 12.54 +0.99 40 15 55 +15
30MAR27 197.50 C 0.00 0.00 0.00 12.02 +1.03 41 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.50 +1.05 41 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 10.56 +1.11 41 0 15 0
30MAR27 210.00 C 10.55 10.55 9.94 9.66 +1.12 41 120 360 +120
30MAR27 215.00 C 0.00 0.00 0.00 8.50 +0.79 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 7.70 +0.74 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 6.97 +0.69 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 6.31 +0.64 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.71 +0.60 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 5.16 +0.55 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 42.67 - 42 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 41.22 - 42 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 39.81 +2.18 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 38.44 +1.77 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 37.11 +1.73 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.81 +2.01 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 34.56 +1.95 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.34 +1.89 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 32.17 +1.28 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.93 +1.14 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.83 +1.10 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.77 +1.06 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.75 +1.02 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.76 +0.98 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.81 +0.95 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.90 +0.92 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.01 +0.88 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.16 +0.85 42 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.34 +0.81 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 21.55 +0.81 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 20.79 +1.01 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 19.89 +1.22 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 19.15 +1.17 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 18.44 +1.13 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 17.76 +1.10 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 17.09 +1.05 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 16.46 +1.02 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 15.84 +0.98 42 0 0 0
TOTAL CALL 340 11,244 +281
29JUN26 132.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
29JUN26 135.00 P 0.00 0.00 0.00 0.13 - 39 0 0 -
29JUN26 137.50 P 0.00 0.00 0.00 0.23 -0.32 39 0 0 0
29JUN26 140.00 P 0.91 0.91 0.71 0.39 -0.45 39 45 53 +43
29JUN26 142.50 P 1.02 1.02 1.02 0.62 -0.61 39 15 101 +15
29JUN26 145.00 P 1.43 1.43 1.43 0.95 -0.81 40 15 153 +15
29JUN26 147.50 P 2.01 2.14 1.83 1.40 -1.03 40 92 178 +75
29JUN26 150.00 P 2.30 2.50 2.30 1.99 -1.28 40 25 175 +17
29JUN26 152.50 P 0.00 0.00 0.00 2.74 -1.51 40 0 67 0
29JUN26 155.00 P 0.00 0.00 0.00 3.67 -1.73 40 0 97 0
29JUN26 157.50 P 5.45 5.45 5.45 4.79 -1.97 40 12 211 0
29JUN26 160.00 P 0.00 0.00 0.00 6.09 -2.11 40 0 85 0
29JUN26 162.50 P 0.00 0.00 0.00 7.36 -2.51 39 0 107 0
29JUN26 165.00 P 0.00 0.00 0.00 8.98 -2.71 39 0 138 0
29JUN26 167.50 P 0.00 0.00 0.00 10.75 -2.89 39 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 12.67 -3.03 39 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 14.73 -3.15 39 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 16.88 -3.25 39 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 19.12 -3.32 39 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 21.43 -3.37 39 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 23.79 -4.24 39 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 26.99 -3.54 56 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 29.51 -3.42 59 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 32.05 -2.96 63 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 34.61 -2.54 68 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 36.10 -3.54 0 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 38.60 -3.53 0 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 41.10 -3.53 0 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 47.48 -3.13 89 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 51.10 -3.50 0 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 56.10 -3.50 0 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 61.10 -3.50 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 66.10 -3.50 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 71.10 -3.50 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 76.10 -3.50 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 81.10 -3.50 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 86.10 -3.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.10 -3.50 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 96.10 -3.50 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 101.10 -3.50 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.10 -3.50 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 1.14 - 41 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 1.51 - 41 0 0 -
30JUL26 137.50 P 0.00 0.00 0.00 1.98 -0.70 42 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 2.49 -1.02 42 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 3.10 -1.12 42 0 44 0
30JUL26 145.00 P 0.00 0.00 0.00 3.76 -1.24 42 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 4.60 -1.26 42 0 41 0
30JUL26 150.00 P 0.00 0.00 0.00 5.47 -1.23 42 0 36 0
30JUL26 152.50 P 0.00 0.00 0.00 6.50 -1.32 42 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 7.61 -1.55 42 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 8.85 -1.61 42 0 2 0
30JUL26 160.00 P 10.30 10.30 10.30 10.18 -1.73 42 10 39 +10
30JUL26 162.50 P 0.00 0.00 0.00 11.62 -1.84 43 0 77 0
30JUL26 165.00 P 0.00 0.00 0.00 13.16 -2.06 43 0 18 0
30JUL26 167.50 P 0.00 0.00 0.00 14.38 -2.59 41 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 16.06 -2.69 41 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 17.84 -2.80 41 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 19.69 -2.89 41 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 21.63 -2.97 41 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 23.62 -3.86 41 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 25.70 -3.10 41 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 28.63 -3.10 46 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 30.89 -2.98 47 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 33.16 -2.88 48 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 35.51 -2.87 49 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 37.88 -2.75 51 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 40.28 -2.85 52 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 42.72 -2.74 54 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 47.67 -2.94 57 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 52.70 -2.28 61 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 57.60 -2.46 64 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 61.10 -3.50 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 66.10 -3.50 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 71.10 -3.50 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 76.10 -3.50 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 81.10 -3.50 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 2.59 - 42 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 3.10 - 42 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 3.71 -1.03 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 4.50 -1.04 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 5.27 -1.08 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 6.12 -1.18 43 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 7.03 -1.28 43 0 19 0
28AUG26 150.00 P 0.00 0.00 0.00 8.08 -1.27 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 9.13 -1.53 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 10.37 -1.55 43 0 13 0
28AUG26 157.50 P 11.78 11.78 11.78 11.62 -1.60 43 1 16 +1
28AUG26 160.00 P 0.00 0.00 0.00 12.97 -1.73 44 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 14.40 -1.77 44 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 15.43 -2.35 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 17.02 -2.38 42 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 18.63 -2.49 42 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 20.30 -2.62 42 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 22.08 -2.64 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.88 -3.56 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 26.53 -2.84 45 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 28.54 -2.94 46 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 30.56 -2.91 46 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 32.66 -2.81 46 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 34.82 -2.96 47 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 36.98 -2.95 47 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 39.22 -3.09 48 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 41.50 -3.04 49 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 43.78 -3.03 50 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 48.49 -2.86 51 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 53.28 -2.63 53 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 58.18 -2.60 56 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 63.14 -2.55 58 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 67.89 -2.71 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 3.94 - 42 0 0 -
29SEP26 135.00 P 0.00 0.00 0.00 4.61 - 42 0 0 -
29SEP26 137.50 P 0.00 0.00 0.00 5.28 -1.01 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 6.17 -1.07 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 7.12 -1.03 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 8.02 -1.11 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.00 -1.21 43 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 10.07 -1.19 43 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 11.21 -1.40 43 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 12.40 -1.50 43 0 30 0
29SEP26 157.50 P 0.00 0.00 0.00 13.71 -1.60 43 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 15.15 -1.56 43 0 16 0
29SEP26 162.50 P 0.00 0.00 0.00 16.47 -1.71 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 18.12 -2.11 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.68 -2.21 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 21.34 -2.37 44 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 23.02 -2.32 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 24.74 -2.46 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.59 -2.60 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 28.45 -2.62 45 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 30.32 -2.63 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 32.32 -2.67 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 34.34 -2.59 46 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 36.37 -2.70 46 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 38.46 -2.87 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 40.62 -3.08 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.79 -2.77 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 44.97 -2.83 47 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 49.52 -2.78 49 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 54.11 -2.73 50 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 58.75 -2.44 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 63.14 -2.77 50 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 67.89 -3.05 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.37 -3.91 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 76.25 -3.44 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 81.15 -3.48 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 86.11 -3.49 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.10 -3.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.10 -3.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.10 -3.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.10 -3.50 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.41 - 42 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 8.30 - 42 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 9.18 -1.00 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 10.08 -1.04 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 11.07 -1.10 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.11 -1.16 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.21 -1.22 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 14.37 -1.28 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.59 -1.34 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 16.87 -1.40 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 18.20 -1.46 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.59 -1.52 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 21.04 -1.61 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 22.54 -2.09 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 24.21 -2.10 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 25.79 -2.00 43 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 27.48 -2.11 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 29.17 -2.22 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 30.87 -2.30 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 32.59 -2.45 44 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 34.46 -2.41 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.33 -2.48 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 38.21 -2.56 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.10 -2.53 44 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 42.05 -2.63 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.09 -2.59 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.13 -2.60 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.18 -2.64 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 50.83 -3.03 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.07 -3.05 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.34 -3.12 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.74 -3.19 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 68.22 -3.22 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 72.74 -3.28 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 77.37 -3.32 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.05 -3.34 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.76 -3.39 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.56 -3.41 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.39 -3.43 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 101.26 -3.45 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.17 -3.48 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.58 - 41 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 10.46 - 41 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 11.36 -1.33 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.42 -1.37 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 13.89 -1.00 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.55 -1.49 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.63 -1.71 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 17.39 -1.25 42 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 18.69 -1.25 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.99 -1.27 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.18 -1.05 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 22.59 -1.03 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 24.09 -0.95 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.56 -1.30 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 27.09 -1.03 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.62 -1.89 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 30.39 -1.82 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.09 -1.83 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 33.79 -0.81 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.47 -2.91 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.14 -1.98 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 37.89 -3.26 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.72 -3.32 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 41.55 -3.39 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.39 -3.46 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 45.24 -2.19 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.10 -2.32 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.07 -2.35 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 53.05 -2.38 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 57.07 -2.49 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 61.20 -2.63 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 65.47 -2.65 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 69.76 -2.73 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.12 -2.87 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 78.62 -2.90 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.15 -2.94 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.58 - 42 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 13.59 - 42 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 14.68 -0.85 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.50 -1.10 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.63 -1.17 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 17.92 -1.07 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 19.11 -1.11 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 20.34 -1.16 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 21.62 -1.20 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 22.94 -1.28 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 24.30 -1.32 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.71 -1.36 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 27.15 -1.41 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 28.64 -1.45 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 30.16 -1.49 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 31.72 -1.48 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 33.31 -2.03 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.81 -2.21 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.48 -2.22 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 38.16 -2.22 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.84 -2.24 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 41.52 -2.26 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 43.22 -2.39 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 44.98 -2.48 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 46.83 -2.49 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 48.68 -2.50 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.53 -2.52 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.40 -2.52 42 0 0 0
TOTAL PUT 215 14,688 +176
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$ 7.23
29JUN26 4.80 C 0.00 0.00 0.00 2.46 +0.26 110 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 +0.24 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 +0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 +0.26 89 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 +0.26 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 +0.25 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 +0.24 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 +0.26 46 0 0 0
29JUN26 6.50 C 0.75 0.79 0.75 0.74 +0.20 22 8 46 -8
29JUN26 6.75 C 0.43 0.43 0.43 0.51 +0.20 26 11 31 -11
29JUN26 7.00 C 0.00 0.00 0.00 0.30 +0.13 24 0 299 0
29JUN26 7.25 C 0.12 0.12 0.12 0.16 +0.07 26 4 1,393 0
29JUN26 7.50 C 0.06 0.10 0.06 0.07 +0.03 26 230 308 -130
29JUN26 7.75 C 0.03 0.03 0.03 0.03 +0.01 28 120 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.46 +0.24 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.34 +0.24 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 +0.21 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.01 +0.23 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 +0.24 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.51 +0.22 33 0 0 0
30JUL26 6.00 C 1.20 1.20 1.20 1.24 +0.20 0 1 2 -1
30JUL26 6.25 C 0.00 0.00 0.00 1.04 +0.23 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 +0.19 30 0 18 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 +0.15 28 0 57 0
30JUL26 7.00 C 0.50 0.50 0.50 0.45 +0.13 29 6 154 -1
30JUL26 7.25 C 0.00 0.00 0.00 0.32 +0.10 30 0 291 0
30JUL26 7.50 C 0.19 0.22 0.19 0.22 +0.07 30 40 56 +20
30JUL26 7.75 C 0.00 0.00 0.00 0.15 +0.06 31 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 26 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 +0.02 31 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.46 +0.24 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.37 +0.26 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.28 +0.26 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.03 +0.25 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.77 +0.24 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 +0.22 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.27 +0.18 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.11 +0.24 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.90 +0.20 32 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.69 +0.15 29 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.54 +0.13 29 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 +0.09 29 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.30 +0.08 29 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.22 +0.06 30 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 +0.04 30 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 +0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 +0.25 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.26 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 +0.25 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 +0.22 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 +0.24 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 +0.20 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.20 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 +0.20 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.14 27 0 0 0
29SEP26 7.00 C 0.65 0.65 0.65 0.60 +0.13 28 30 30 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.11 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.09 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.08 29 0 32 0
29SEP26 8.00 C 0.22 0.22 0.22 0.21 +0.06 29 2 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.05 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.04 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.03 30 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.02 29 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.50 +0.23 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 +0.22 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 +0.22 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.21 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 +0.21 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.19 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 +0.18 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.17 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.15 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.17 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.15 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.11 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.11 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 +0.09 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.06 27 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.05 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.04 26 0 19 0
30DEC26 8.75 C 0.20 0.20 0.20 0.17 +0.03 27 3 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 11.00 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 2.58 +0.23 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.47 +0.21 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 +0.21 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.16 +0.21 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 +0.21 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 +0.25 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 +0.19 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 +0.18 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 +0.17 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 1.06 +0.18 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.91 +0.16 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 +0.14 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 +0.11 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 +0.11 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 +0.08 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 +0.07 27 0 6 0
30MAR27 8.50 C 0.36 0.36 0.36 0.34 +0.07 27 2 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.05 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 +0.04 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.61 +0.22 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.52 +0.23 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.42 +0.22 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 +0.22 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.99 +0.20 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.81 +0.21 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 +0.19 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.43 +0.18 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.26 +0.20 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.11 +0.16 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.97 +0.15 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 +0.13 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.72 +0.12 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.62 +0.11 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.53 +0.09 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.46 +0.09 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 +0.07 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 +0.06 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.24 +0.06 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
TOTAL CALL 457 10,080 -101
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
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 86 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 182 0
29JUN26 6.75 P 0.04 0.04 0.04 0.02 -0.05 26 40 472 -19
29JUN26 7.00 P 0.12 0.12 0.06 0.08 -0.10 28 15 414 -10
29JUN26 7.25 P 0.17 0.17 0.17 0.18 -0.15 27 6 293 -6
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.21 28 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.23 32 0 282 0
29JUN26 8.00 P 0.91 0.91 0.91 0.80 -0.24 39 60 568 0
29JUN26 8.25 P 1.02 1.02 1.02 1.02 -0.24 0 10 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 -0.24 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 -0.24 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 -0.19 76 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.23 69 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 -0.24 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.78 -0.23 79 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.28 -0.23 89 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.78 -0.25 98 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 -0.27 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.77 -0.24 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 50 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.03 30 0 186 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 -0.05 31 0 255 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.07 31 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.21 -0.11 31 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 -0.13 31 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.17 32 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 -0.19 33 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.84 -0.20 31 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.07 -0.19 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 -0.20 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 -0.23 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.82 -0.19 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.28 -0.23 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 -0.24 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.78 -0.23 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.28 -0.23 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.78 -0.25 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 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 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 -0.04 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.11 -0.07 29 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.18 -0.09 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 -0.10 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.40 -0.13 30 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.54 -0.17 30 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.71 -0.19 31 0 0 0
28AUG26 8.00 P 0.98 0.98 0.98 0.90 -0.18 31 60 69 +60
28AUG26 8.25 P 0.00 0.00 0.00 1.08 -0.24 29 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.34 -0.21 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 -0.21 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.82 -0.21 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.06 -0.22 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.28 -0.25 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.52 -0.26 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.78 -0.25 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.28 -0.25 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.78 -0.25 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 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 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.04 29 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.05 29 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.08 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.12 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.14 30 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.18 29 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.17 29 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.21 29 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 -0.20 31 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.21 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 -0.21 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 -0.22 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.23 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 -0.23 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 -0.24 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 -0.24 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 -0.24 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 -0.25 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.79 -0.24 56 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 -0.01 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.04 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.05 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.06 26 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.09 26 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.09 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.11 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.16 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.17 26 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.19 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.21 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 -0.19 28 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.19 29 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.19 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.19 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.21 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.22 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 -0.22 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 -0.22 34 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 -0.24 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.81 -0.22 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.04 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 -0.06 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 -0.07 27 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 -0.08 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 -0.09 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 -0.10 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.11 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.13 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.18 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.19 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.20 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 -0.22 26 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.23 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.23 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 -0.24 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 -0.23 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 -0.22 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 -0.22 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 -0.23 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 -0.22 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 -0.05 27 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 -0.06 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.34 -0.05 28 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.41 -0.09 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.51 -0.10 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.63 -0.10 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 -0.14 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 -0.12 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 -0.14 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 -0.14 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.36 -0.16 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 -0.17 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.19 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 -0.19 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.11 -0.21 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.32 -0.21 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.53 -0.22 23 0 0 0
TOTAL PUT 191 13,849 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 86.55
29JUN26 99.99 C 0.00 0.00 0.00 0.43 +0.16 49 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.22 +0.09 49 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.11 +0.04 50 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.06 +0.03 51 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.03 +0.01 51 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 54 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 62 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 69 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 76 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 0.00 101 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 13.79 -1.90 50 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 17.23 -1.40 61 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 20.43 -1.39 64 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 23.75 -1.49 71 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 27.12 -1.46 80 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 30.28 -1.49 77 0 84 -6
29JUN26 119.99 P 0.00 0.00 0.00 33.61 -1.63 83 0 17 0
29JUN26 123.32 P 0.00 0.00 0.00 36.95 -1.62 89 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 40.27 -1.63 94 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 43.61 -1.63 99 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 47.18 -1.39 118 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 50.29 -1.61 110 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 53.63 -1.61 115 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 56.96 -1.61 120 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 60.29 -1.70 124 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 63.62 -1.62 128 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 67.21 -1.28 149 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 70.52 -1.23 152 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 73.62 -1.46 141 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 76.98 -1.58 147 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 80.27 -1.62 147 0 0 0
TOTAL PUT 0 575 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 86.55
12JUN26 62.50 C 0.00 0.00 0.00 24.05 - 0 0 0 -
12JUN26 65.00 C 0.00 0.00 0.00 21.55 +1.59 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 19.05 +1.59 0 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 16.55 +1.59 0 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 14.05 +1.59 0 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 11.55 +1.59 0 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 9.05 +1.59 0 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 6.55 +1.59 0 0 0 -124
12JUN26 82.50 C 3.49 4.03 3.10 4.05 +1.53 0 489 0 -74
12JUN26 85.00 C 1.00 1.55 0.96 1.55 +0.72 0 312 0 -228
12JUN26 87.50 C 0.14 0.17 0.06 0.00 -0.14 0 248 986 -8
12JUN26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 150 0
12JUN26 92.50 C 0.01 0.03 0.01 0.00 -0.01 0 13 434 -1
12JUN26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 268 -1
12JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
12JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
12JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
12JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
12JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
12JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
12JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 24.08 - 77 0 0 -
18JUN26 65.00 C 0.00 0.00 0.00 21.58 +1.59 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 19.08 +1.59 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 16.58 +1.59 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 14.08 +1.59 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 11.59 +1.57 42 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 9.10 +1.50 37 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 6.66 +1.46 36 0 16 0
18JUN26 82.50 C 4.28 4.34 4.28 4.33 +0.99 33 39 190 +12
18JUN26 85.00 C 2.25 2.25 2.25 2.47 +0.57 35 16 162 +16
18JUN26 87.50 C 0.95 1.35 0.95 1.19 +0.24 36 378 506 +214
18JUN26 90.00 C 0.51 0.64 0.45 0.49 +0.06 36 187 161 +61
18JUN26 92.50 C 0.20 0.25 0.19 0.16 -0.01 37 21 175 +5
18JUN26 95.00 C 0.12 0.12 0.12 0.05 -0.01 38 7 81 +2
18JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 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 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.62 +1.60 84 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.12 +1.60 68 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.62 +1.59 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.13 +1.60 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.63 +1.60 51 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.13 +1.59 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.64 +1.62 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.14 +1.59 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.58 +1.51 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.16 +1.53 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.71 +1.45 34 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 9.34 +1.33 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.07 +1.09 33 0 161 0
29JUN26 82.50 C 0.00 0.00 0.00 5.07 +0.90 33 0 173 0
29JUN26 85.00 C 3.10 3.20 3.10 3.42 +0.59 33 3 304 +1
29JUN26 87.50 C 1.81 2.36 1.81 2.14 +0.33 33 276 1,056 +170
29JUN26 90.00 C 1.35 1.44 1.14 1.30 +0.16 34 105 2,213 +3
29JUN26 92.50 C 0.68 0.90 0.68 0.74 +0.08 35 397 2,172 +21
29JUN26 95.00 C 0.50 0.55 0.43 0.38 +0.02 35 85 4,191 +23
29JUN26 97.50 C 0.28 0.34 0.28 0.18 0.00 35 139 2,257 +96
29JUN26 100.00 C 0.20 0.23 0.18 0.08 -0.01 35 160 8,868 +21
29JUN26 102.50 C 0.00 0.00 0.00 0.04 0.00 36 0 3,197 0
29JUN26 105.00 C 0.11 0.11 0.11 0.02 0.00 36 3 4,625 0
29JUN26 107.50 C 0.08 0.08 0.07 0.01 0.00 37 23 2,384 +7
29JUN26 110.00 C 0.05 0.08 0.05 0.01 0.00 41 9 4,011 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,729 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,796 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,146 0
29JUN26 120.00 C 0.02 0.02 0.02 0.01 0.00 54 10 3,357 -10
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 984 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,333 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 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 68 1 623 0
29JUN26 135.00 C 0.01 0.01 0.01 0.01 0.00 71 1 589 +1
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,113 0
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 81 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 0.00 111 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 36.74 +1.67 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.14 +1.62 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.62 +1.59 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.13 +1.43 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.74 +1.47 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.35 +1.49 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.93 +1.54 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.34 +1.26 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.18 +1.57 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.77 +1.26 37 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.61 +1.20 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.52 +1.07 36 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 8.63 +0.94 36 0 1 0
30JUL26 82.50 C 6.90 6.90 6.90 6.94 +0.89 36 30 38 -22
30JUL26 85.00 C 4.98 5.69 4.98 5.49 +0.64 36 597 659 +322
30JUL26 87.50 C 3.93 4.50 3.77 4.32 +0.47 36 835 847 +374
30JUL26 90.00 C 3.10 3.45 3.10 3.35 +0.44 37 115 688 +28
30JUL26 92.50 C 0.00 0.00 0.00 2.56 +0.32 37 0 942 0
30JUL26 95.00 C 0.00 0.00 0.00 1.91 +0.25 37 0 732 0
30JUL26 97.50 C 1.55 1.55 1.51 1.39 +0.19 37 18 1,861 +16
30JUL26 100.00 C 1.10 1.24 1.10 0.99 +0.13 37 135 1,517 +58
30JUL26 102.50 C 0.92 0.92 0.88 0.70 +0.09 37 33 1,558 0
30JUL26 105.00 C 0.71 0.71 0.70 0.48 +0.06 37 14 822 0
30JUL26 107.50 C 0.00 0.00 0.00 0.33 +0.04 37 0 959 0
30JUL26 110.00 C 0.45 0.45 0.45 0.22 +0.02 37 2 940 +1
30JUL26 112.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 290 0
30JUL26 115.00 C 0.30 0.30 0.30 0.10 +0.01 37 14 338 0
30JUL26 117.50 C 0.24 0.25 0.24 0.06 0.00 37 5 632 +5
30JUL26 120.00 C 0.21 0.22 0.21 0.04 0.00 37 8 262 +8
30JUL26 122.50 C 0.00 0.00 0.00 0.03 0.00 38 0 167 0
30JUL26 125.00 C 0.00 0.00 0.00 0.02 0.00 38 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 257 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 36.74 +1.48 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.26 +1.44 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.92 +1.52 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.55 +1.58 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.09 +1.51 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.70 +1.46 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.35 +1.43 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.11 +1.48 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.86 +1.38 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.57 +1.28 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.57 +1.18 38 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.72 +1.09 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.02 +1.09 38 0 61 0
28AUG26 82.50 C 8.61 8.61 8.31 8.40 +0.89 37 144 250 -30
28AUG26 85.00 C 6.49 7.18 6.49 7.03 +0.73 37 124 290 -76
28AUG26 87.50 C 5.38 5.95 5.26 5.87 +0.62 38 144 938 +6
28AUG26 90.00 C 4.84 4.90 4.66 4.84 +0.51 38 70 1,340 0
28AUG26 92.50 C 0.00 0.00 0.00 4.02 +0.45 38 0 2,047 0
28AUG26 95.00 C 3.25 3.25 3.18 3.28 +0.39 39 59 1,202 0
28AUG26 97.50 C 2.54 2.78 2.50 2.63 +0.33 39 85 837 -69
28AUG26 100.00 C 2.11 2.33 2.11 2.09 +0.27 39 15 1,959 0
28AUG26 102.50 C 1.85 2.00 1.73 1.64 +0.21 38 560 2,832 +60
28AUG26 105.00 C 0.00 0.00 0.00 1.28 +0.16 38 0 520 0
28AUG26 107.50 C 0.00 0.00 0.00 1.00 +0.13 38 0 194 0
28AUG26 110.00 C 1.10 1.10 1.10 0.77 +0.10 38 2 595 0
28AUG26 112.50 C 0.92 0.92 0.92 0.59 +0.08 38 4 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.45 +0.06 38 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.34 +0.05 38 0 590 0
28AUG26 120.00 C 0.00 0.00 0.00 0.25 +0.03 38 0 222 0
28AUG26 122.50 C 0.00 0.00 0.00 0.19 +0.02 38 0 141 0
28AUG26 125.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 142 0
28AUG26 132.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 50 0
28AUG26 135.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.03 0.00 38 0 90 0
28AUG26 140.00 C 0.27 0.27 0.23 0.02 0.00 38 9 37 +5
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 37.15 +1.74 52 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 34.74 +1.68 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.33 +1.69 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.94 +1.67 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.58 +1.51 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 25.25 +1.56 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.82 +1.33 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.62 +1.23 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.62 +1.28 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.58 +1.40 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 14.47 +1.08 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 12.72 +0.99 38 0 31 0
29SEP26 80.00 C 11.26 11.26 10.89 10.90 +0.80 37 75 198 +75
29SEP26 82.50 C 0.00 0.00 0.00 9.60 +0.88 38 0 161 0
29SEP26 85.00 C 7.60 7.60 7.60 8.28 +0.68 38 1 198 +1
29SEP26 87.50 C 6.61 6.94 6.49 7.10 +0.69 38 62 418 +32
29SEP26 90.00 C 5.95 6.02 5.95 6.07 +0.59 38 60 2,159 +60
29SEP26 92.50 C 5.20 5.22 5.07 5.19 +0.53 38 33 888 -10
29SEP26 95.00 C 4.33 4.33 4.33 4.41 +0.43 38 7 8,037 0
29SEP26 97.50 C 3.58 3.83 3.58 3.71 +0.32 38 79 2,628 +49
29SEP26 100.00 C 0.00 0.00 0.00 3.09 +0.27 38 0 3,761 0
29SEP26 102.50 C 0.00 0.00 0.00 2.56 +0.22 38 0 1,277 0
29SEP26 105.00 C 2.42 2.42 2.42 2.11 +0.18 38 30 7,832 0
29SEP26 107.50 C 2.00 2.01 1.99 1.73 +0.14 38 65 3,458 -65
29SEP26 110.00 C 0.00 0.00 0.00 1.41 +0.11 38 0 1,020 0
29SEP26 112.50 C 1.55 1.55 1.48 1.15 +0.09 38 97 2,375 +45
29SEP26 115.00 C 0.00 0.00 0.00 0.93 +0.07 38 0 1,872 0
29SEP26 117.50 C 1.17 1.17 1.11 0.75 +0.05 38 125 629 -74
29SEP26 120.00 C 0.00 0.00 0.00 0.61 +0.05 38 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.49 +0.04 38 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.39 +0.02 38 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.31 +0.02 38 0 1,415 0
29SEP26 130.00 C 0.63 0.63 0.63 0.25 +0.02 38 60 750 +30
29SEP26 132.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 1,121 0
29SEP26 137.50 C 0.50 0.50 0.50 0.12 0.00 38 3 1,712 +3
29SEP26 140.00 C 0.00 0.00 0.00 0.10 0.00 38 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 0.00 38 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.06 0.00 38 0 871 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 0.00 38 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 0.00 38 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 37.84 +1.51 47 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 35.61 +1.61 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.30 +1.59 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.04 +1.56 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.82 +1.52 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.66 +1.47 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.57 +1.45 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.56 +1.38 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.63 +1.33 40 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 18.79 +1.27 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.05 +1.30 39 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 15.31 +1.00 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.95 +1.07 39 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 12.56 +0.94 39 0 88 0
30DEC26 85.00 C 11.20 11.20 11.20 11.29 +0.85 38 1 917 +1
30DEC26 87.50 C 0.00 0.00 0.00 10.09 +0.80 38 0 818 0
30DEC26 90.00 C 0.00 0.00 0.00 9.07 +0.72 38 0 2,255 0
30DEC26 92.50 C 0.00 0.00 0.00 8.14 +0.66 39 0 1,976 0
30DEC26 95.00 C 0.00 0.00 0.00 7.24 +0.54 39 0 2,836 0
30DEC26 97.50 C 6.55 6.55 6.55 6.55 +0.56 39 2 737 0
30DEC26 100.00 C 0.00 0.00 0.00 5.86 +0.56 39 0 3,061 0
30DEC26 102.50 C 5.03 5.03 5.03 5.19 +0.51 39 5 578 +5
30DEC26 105.00 C 0.00 0.00 0.00 4.59 +0.46 39 0 2,253 0
30DEC26 107.50 C 0.00 0.00 0.00 4.05 +0.41 39 0 118 0
30DEC26 110.00 C 3.86 3.86 3.86 3.57 +0.37 39 1 3,123 -1
30DEC26 112.50 C 0.00 0.00 0.00 3.15 +0.34 39 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 2.77 +0.30 39 0 259 0
30DEC26 117.50 C 2.86 2.86 2.86 2.43 +0.27 39 1 447 +1
30DEC26 120.00 C 0.00 0.00 0.00 2.13 +0.24 39 0 965 0
30DEC26 122.50 C 0.00 0.00 0.00 1.87 +0.22 39 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 1.64 +0.20 39 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 1.43 +0.17 39 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 1.25 +0.15 39 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 1.09 +0.13 39 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.95 +0.12 39 0 443 0
30DEC26 137.50 C 0.00 0.00 0.00 0.83 +0.10 39 0 202 0
30DEC26 140.00 C 0.00 0.00 0.00 0.72 +0.09 39 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.63 +0.08 39 0 182 0
30DEC26 145.00 C 0.00 0.00 0.00 0.55 +0.07 39 0 342 0
30DEC26 147.50 C 0.00 0.00 0.00 0.48 +0.07 39 0 61 0
30DEC26 150.00 C 0.00 0.00 0.00 0.42 +0.06 39 0 94 0
30DEC26 152.50 C 0.00 0.00 0.00 0.36 +0.05 39 0 120 0
30DEC26 155.00 C 0.88 0.88 0.88 0.31 +0.04 38 30 358 +30
30MAR27 50.00 C 0.00 0.00 0.00 38.49 +1.29 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.36 +1.44 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.20 +1.41 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.05 +1.34 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.90 +1.21 41 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 27.72 +1.03 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.96 +1.28 40 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 24.10 +1.26 40 0 8 0
30MAR27 70.00 C 22.30 22.30 22.30 22.21 +1.13 39 5 41 +5
30MAR27 72.50 C 0.00 0.00 0.00 20.74 +1.32 40 0 50 0
30MAR27 75.00 C 0.00 0.00 0.00 19.12 +1.18 39 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 17.59 +1.24 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.32 +1.29 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 14.76 +0.92 39 0 85 0
30MAR27 85.00 C 0.00 0.00 0.00 13.57 +0.89 39 0 96 0
30MAR27 87.50 C 12.54 12.54 12.54 12.46 +0.84 39 1 1,268 +1
30MAR27 90.00 C 11.28 11.28 11.28 11.40 +0.76 39 8 731 +8
30MAR27 92.50 C 0.00 0.00 0.00 10.45 +0.67 39 0 339 0
30MAR27 95.00 C 0.00 0.00 0.00 9.63 +0.70 39 0 126 0
30MAR27 97.50 C 0.00 0.00 0.00 8.79 +0.61 39 0 343 0
30MAR27 100.00 C 0.00 0.00 0.00 8.07 +0.62 39 0 1,153 0
30MAR27 102.50 C 0.00 0.00 0.00 7.38 +0.61 39 0 490 0
30MAR27 105.00 C 6.85 6.85 6.85 6.71 +0.57 39 30 508 -30
30MAR27 107.50 C 0.00 0.00 0.00 6.10 +0.53 39 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 5.54 +0.49 39 0 634 0
30MAR27 112.50 C 0.00 0.00 0.00 5.03 +0.45 39 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 4.57 +0.42 39 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 4.02 +0.27 38 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 3.64 +0.25 38 0 166 0
30MAR27 122.50 C 0.00 0.00 0.00 3.30 +0.23 38 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 2.99 +0.22 38 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 2.70 +0.19 38 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.45 +0.19 38 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 2.21 +0.17 38 0 43 0
30MAR27 135.00 C 2.64 2.64 2.64 2.00 +0.15 38 18 50 +18
30MAR27 137.50 C 2.46 2.46 2.46 1.81 +0.14 38 30 77 +30
30MAR27 140.00 C 2.20 2.20 2.20 1.63 +0.13 38 1 37 +1
30MAR27 142.50 C 2.06 2.06 2.06 1.48 +0.12 38 1 1 +1
30MAR27 145.00 C 2.06 2.06 2.06 1.33 +0.11 38 1 150 0
30MAR27 147.50 C 0.00 0.00 0.00 1.21 +0.11 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 1.09 +0.10 38 0 41 0
30MAR27 152.50 C 0.00 0.00 0.00 0.98 +0.08 38 0 61 0
30MAR27 155.00 C 1.55 1.55 1.55 0.89 +0.08 38 20 276 +20
29JUN27 62.50 C 0.00 0.00 0.00 29.02 - 41 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 27.33 +1.24 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.40 +1.05 40 0 0 0
29JUN27 70.00 C 23.85 23.85 23.85 23.70 +1.02 40 20 20 +20
29JUN27 72.50 C 0.00 0.00 0.00 22.10 +1.02 40 0 0 0
29JUN27 75.00 C 20.00 20.00 20.00 20.70 +1.11 40 2 2 +1
29JUN27 77.50 C 0.00 0.00 0.00 19.25 +1.02 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.97 +1.05 40 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 16.75 +1.05 40 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.53 +0.94 40 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 14.43 +0.89 40 0 115 0
29JUN27 90.00 C 0.00 0.00 0.00 13.39 +0.83 40 0 114 0
29JUN27 92.50 C 12.30 12.30 12.30 12.39 +0.75 40 4 6 -4
29JUN27 95.00 C 0.00 0.00 0.00 11.51 +0.75 39 0 4 0
29JUN27 97.50 C 10.42 10.42 10.42 10.64 +0.72 39 1 1 +1
29JUN27 100.00 C 10.00 10.00 9.98 9.80 +0.63 39 10 41 +8
29JUN27 102.50 C 0.00 0.00 0.00 9.09 +0.61 39 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 8.40 +0.59 39 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 7.73 +0.54 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.14 +0.49 39 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 6.61 +0.48 39 0 69 0
29JUN27 115.00 C 6.37 6.37 6.37 6.09 +0.47 39 2 10 -2
29JUN27 117.50 C 0.00 0.00 0.00 5.58 +0.39 39 0 41 0
29JUN27 120.00 C 0.00 0.00 0.00 5.02 +0.23 39 0 24 0
TOTAL CALL 6,844 185,262 +1,152
12JUN26 62.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
12JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
12JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
12JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
12JUN26 82.50 P 0.01 0.01 0.01 0.00 -0.14 0 9 125 0
12JUN26 85.00 P 0.60 0.60 0.03 0.00 -0.92 0 715 687 -313
12JUN26 87.50 P 2.23 2.23 1.00 0.95 -1.81 0 338 0 -325
12JUN26 90.00 P 4.90 4.95 3.40 3.45 -1.68 0 351 0 -217
12JUN26 92.50 P 6.91 6.91 6.00 5.95 -1.76 0 34 0 -229
12JUN26 95.00 P 8.71 8.85 8.60 8.45 -1.76 0 13 0 -104
12JUN26 97.50 P 12.20 12.20 11.30 10.95 -1.76 0 11 0 -101
12JUN26 100.00 P 13.50 13.50 13.50 13.45 -1.76 0 8 0 -91
12JUN26 102.50 P 0.00 0.00 0.00 15.95 -1.76 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 18.45 -1.76 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 20.95 -1.76 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 23.45 -1.75 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 25.95 -1.75 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 28.45 -1.75 0 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 30.95 -1.75 0 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 33.45 -1.75 0 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 14 0
18JUN26 77.50 P 0.11 0.11 0.11 0.02 -0.09 39 3 29 0
18JUN26 80.00 P 0.21 0.21 0.16 0.08 -0.29 37 8 32 +5
18JUN26 82.50 P 0.78 0.83 0.40 0.32 -0.65 37 79 282 +23
18JUN26 85.00 P 1.75 1.75 1.01 0.97 -1.05 37 84 184 +72
18JUN26 87.50 P 2.75 2.75 2.21 2.20 -1.40 38 56 160 -6
18JUN26 90.00 P 5.05 5.05 4.00 4.02 -1.58 40 121 78 -83
18JUN26 92.50 P 6.40 6.40 6.40 6.07 -1.64 36 2 34 +2
18JUN26 95.00 P 0.00 0.00 0.00 8.47 -1.74 37 0 0 0
18JUN26 97.50 P 11.46 11.46 11.46 10.95 -1.76 0 5 5 +5
18JUN26 100.00 P 13.53 13.53 13.53 13.45 -1.76 0 8 8 +8
18JUN26 102.50 P 0.00 0.00 0.00 16.43 -1.28 99 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 18.87 -1.34 106 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 21.42 -1.29 118 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 23.85 -1.35 123 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 26.38 -1.32 133 0 0 0
29JUN26 50.00 P 0.01 0.01 0.01 0.01 0.00 91 20 309 +8
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 303 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 528 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.06 35 0 610 0
29JUN26 75.00 P 0.21 0.21 0.21 0.07 -0.14 35 10 1,239 -10
29JUN26 77.50 P 0.42 0.42 0.34 0.19 -0.30 35 32 2,131 -1
29JUN26 80.00 P 0.75 0.78 0.59 0.47 -0.53 35 145 8,479 +33
29JUN26 82.50 P 1.49 1.49 1.08 1.01 -0.79 35 270 7,140 -17
29JUN26 85.00 P 2.48 2.48 1.91 1.88 -1.05 35 317 5,255 +161
29JUN26 87.50 P 3.88 3.88 3.10 3.14 -1.28 35 455 4,710 +300
29JUN26 90.00 P 4.79 4.79 4.79 4.80 -1.44 36 1 13,897 -1
29JUN26 92.50 P 7.40 7.40 6.80 6.77 -1.54 38 25 9,556 0
29JUN26 95.00 P 9.20 9.20 9.20 8.99 -1.61 41 3 4,111 0
29JUN26 97.50 P 12.35 12.35 11.35 11.38 -1.57 46 56 2,878 -54
29JUN26 100.00 P 14.86 14.87 13.65 13.47 -1.74 34 212 11,382 -5
29JUN26 102.50 P 16.50 16.50 16.50 16.43 -1.34 60 8 1,684 +8
29JUN26 105.00 P 18.50 19.05 18.50 18.88 -1.56 65 17 1,771 -1
29JUN26 107.50 P 21.05 21.05 21.05 21.57 -1.14 76 8 1,395 -8
29JUN26 110.00 P 0.00 0.00 0.00 24.15 -1.13 84 0 609 0
29JUN26 112.50 P 0.00 0.00 0.00 26.51 -1.19 86 0 610 -283
29JUN26 115.00 P 0.00 0.00 0.00 28.97 -1.23 89 0 120 -309
29JUN26 117.50 P 0.00 0.00 0.00 31.32 -1.38 89 0 374 -91
29JUN26 120.00 P 0.00 0.00 0.00 33.95 -1.25 99 0 40 -1,170
29JUN26 122.50 P 0.00 0.00 0.00 36.38 -1.39 101 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.94 -1.11 108 0 0 -905
29JUN26 127.50 P 0.00 0.00 0.00 41.35 -1.34 108 0 0 -85
29JUN26 130.00 P 0.00 0.00 0.00 43.87 -1.34 113 0 125 0
29JUN26 132.50 P 0.00 0.00 0.00 46.44 -1.25 120 0 60 -15
29JUN26 135.00 P 0.00 0.00 0.00 48.94 -1.25 124 0 146 0
29JUN26 137.50 P 0.00 0.00 0.00 51.48 -1.18 130 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 53.94 -1.25 132 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.44 -1.25 136 0 90 -90
29JUN26 145.00 P 0.00 0.00 0.00 58.87 -1.39 136 0 30 -30
29JUN26 147.50 P 0.00 0.00 0.00 61.22 -1.47 131 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.96 -1.23 147 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 66.38 -1.34 147 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 68.72 -1.48 141 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.25 -1.44 146 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.81 -1.39 153 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.31 -1.47 156 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.69 -1.59 151 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.22 -1.46 156 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 83.81 -1.35 165 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.31 -1.47 167 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.96 -1.21 179 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.21 -1.57 167 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 93.81 -1.41 176 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.46 -1.26 187 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 98.96 -1.20 190 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 57.50 P 0.10 0.10 0.10 0.01 0.00 41 2 48 +2
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 118 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 364 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 75 0
30JUL26 67.50 P 0.00 0.00 0.00 0.13 -0.09 37 0 116 0
30JUL26 70.00 P 0.00 0.00 0.00 0.25 -0.16 37 0 162 0
30JUL26 72.50 P 0.00 0.00 0.00 0.46 -0.25 37 0 452 0
30JUL26 75.00 P 0.96 0.96 0.95 0.79 -0.35 37 90 552 -30
30JUL26 77.50 P 0.00 0.00 0.00 1.26 -0.49 37 0 465 0
30JUL26 80.00 P 2.25 2.26 1.91 1.92 -0.62 37 76 390 -44
30JUL26 82.50 P 3.11 3.11 2.67 2.72 -0.81 37 67 726 +4
30JUL26 85.00 P 4.27 4.27 3.75 3.75 -0.94 37 648 1,712 +307
30JUL26 87.50 P 5.30 5.30 5.02 5.08 -1.06 37 702 6,578 -17
30JUL26 90.00 P 6.84 6.84 6.47 6.61 -1.17 38 70 925 -41
30JUL26 92.50 P 0.00 0.00 0.00 8.35 -1.27 38 0 1,065 0
30JUL26 95.00 P 0.00 0.00 0.00 10.26 -1.36 39 0 1,673 0
30JUL26 97.50 P 0.00 0.00 0.00 12.32 -1.41 40 0 2,156 0
30JUL26 100.00 P 0.00 0.00 0.00 14.48 -1.47 41 2 1,324 +2
30JUL26 102.50 P 0.00 0.00 0.00 16.87 -1.03 44 0 985 0
30JUL26 105.00 P 0.00 0.00 0.00 18.96 -1.65 42 0 815 0
30JUL26 107.50 P 0.00 0.00 0.00 21.57 -1.18 47 0 386 0
30JUL26 110.00 P 0.00 0.00 0.00 24.15 -1.13 52 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 26.51 -1.19 53 0 81 0
30JUL26 115.00 P 0.00 0.00 0.00 28.97 -1.23 56 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 31.32 -1.51 56 0 135 0
30JUL26 120.00 P 0.00 0.00 0.00 33.95 -1.38 62 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 36.38 -1.45 63 0 24 0
30JUL26 125.00 P 0.00 0.00 0.00 38.94 -1.39 67 0 1 0
30JUL26 127.50 P 0.00 0.00 0.00 41.35 -1.48 68 0 22 0
30JUL26 130.00 P 43.80 43.80 43.80 43.87 -1.46 71 1 0 0
30JUL26 132.50 P 0.00 0.00 0.00 46.44 -1.38 75 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 48.94 -1.39 78 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 51.48 -1.35 81 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 53.94 -1.39 83 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 56.44 -1.39 85 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 58.87 -1.46 85 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 61.27 -1.56 84 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 63.96 -1.37 92 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 66.38 -1.45 92 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 68.72 -1.61 89 0 0 0
28AUG26 50.00 P 0.09 0.10 0.09 0.01 0.00 43 14 38 +14
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 59 0
28AUG26 57.50 P 0.24 0.24 0.24 0.04 -0.03 38 2 20 -2
28AUG26 60.00 P 0.31 0.31 0.31 0.08 -0.05 38 2 12 -2
28AUG26 62.50 P 0.00 0.00 0.00 0.16 -0.07 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.27 -0.13 38 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.46 -0.18 38 0 63 0
28AUG26 70.00 P 0.00 0.00 0.00 0.73 -0.26 38 0 155 0
28AUG26 72.50 P 0.00 0.00 0.00 1.11 -0.34 38 0 280 0
28AUG26 75.00 P 1.85 1.85 1.85 1.62 -0.44 38 10 529 +10
28AUG26 77.50 P 0.00 0.00 0.00 2.28 -0.54 39 0 722 0
28AUG26 80.00 P 3.08 3.08 3.03 3.06 -0.67 38 24 800 +12
28AUG26 82.50 P 4.13 4.13 4.00 3.96 -0.83 38 64 6,637 -44
28AUG26 85.00 P 5.54 5.57 5.05 5.07 -0.89 38 121 1,410 +29
28AUG26 87.50 P 6.46 6.50 6.46 6.41 -1.00 38 64 2,166 +32
28AUG26 90.00 P 7.80 7.80 7.80 7.86 -1.08 38 5 1,612 0
28AUG26 92.50 P 0.00 0.00 0.00 9.57 -1.16 39 0 1,694 0
28AUG26 95.00 P 0.00 0.00 0.00 11.38 -1.00 39 0 997 0
28AUG26 97.50 P 0.00 0.00 0.00 13.04 -1.28 38 0 1,109 0
28AUG26 100.00 P 15.36 15.36 15.36 15.36 -1.30 41 60 1,894 0
28AUG26 102.50 P 0.00 0.00 0.00 17.52 -0.81 42 0 1,733 0
28AUG26 105.00 P 19.50 19.50 19.50 19.54 -1.48 41 1 490 0
28AUG26 107.50 P 0.00 0.00 0.00 21.88 -1.42 42 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 24.16 -1.44 43 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 26.51 -1.52 44 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 28.97 -1.44 46 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 31.32 -1.51 46 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 33.95 -1.38 50 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.38 -1.45 52 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 38.94 -1.40 55 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.35 -1.48 55 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 43.87 -1.46 58 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 46.44 -1.39 61 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 48.94 -1.39 63 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 51.48 -1.35 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 53.94 -1.39 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 56.44 -1.39 69 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 58.87 -1.46 70 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 61.30 -1.53 70 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 63.96 -1.37 75 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 66.38 -1.45 75 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 68.72 -1.61 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.06 38 0 86 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 -0.10 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.14 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 -0.21 38 0 294 0
29SEP26 67.50 P 0.00 0.00 0.00 0.86 -0.28 38 0 278 0
29SEP26 70.00 P 1.60 1.60 1.60 1.24 -0.37 38 30 484 +30
29SEP26 72.50 P 0.00 0.00 0.00 1.75 -0.45 38 0 3,312 0
29SEP26 75.00 P 2.57 2.57 2.57 2.38 -0.52 38 3 1,923 +3
29SEP26 77.50 P 3.14 3.14 3.14 3.14 -0.60 38 1 963 +1
29SEP26 80.00 P 4.05 4.10 3.97 4.00 -0.67 38 179 3,670 -60
29SEP26 82.50 P 5.08 5.08 5.08 4.95 -0.86 38 5 1,373 +5
29SEP26 85.00 P 6.17 6.23 6.05 6.13 -0.85 38 114 4,540 +53
29SEP26 87.50 P 0.00 0.00 0.00 7.40 -0.98 38 0 2,953 0
29SEP26 90.00 P 0.00 0.00 0.00 8.91 -1.03 38 0 4,474 0
29SEP26 92.50 P 11.36 11.36 11.36 10.53 -1.09 38 30 1,893 0
29SEP26 95.00 P 0.00 0.00 0.00 12.27 -1.08 39 0 14,484 0
29SEP26 97.50 P 0.00 0.00 0.00 14.12 -1.28 39 0 3,042 0
29SEP26 100.00 P 0.00 0.00 0.00 16.26 -1.12 41 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 18.13 -1.35 40 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 20.43 -1.12 42 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 22.39 -1.47 41 0 2,542 0
29SEP26 110.00 P 0.00 0.00 0.00 24.53 -1.41 41 0 426 0
29SEP26 112.50 P 0.00 0.00 0.00 26.79 -1.41 41 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 29.16 -1.36 42 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 31.50 -1.47 42 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 33.95 -1.38 44 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 36.38 -1.45 45 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 38.94 -1.40 48 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 41.35 -1.49 48 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 43.87 -1.46 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 46.44 -1.39 53 0 37 0
29SEP26 135.00 P 0.00 0.00 0.00 48.94 -1.39 55 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 51.48 -1.35 57 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 53.94 -1.39 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.44 -1.39 60 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.87 -1.46 61 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.30 -1.53 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.96 -1.37 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.38 -1.45 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.72 -1.61 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 587 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.06 39 0 100 0
30DEC26 55.00 P 0.00 0.00 0.00 0.44 -0.09 39 0 146 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 -0.12 39 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.92 -0.13 39 0 124 0
30DEC26 62.50 P 0.00 0.00 0.00 1.27 -0.18 39 0 101 0
30DEC26 65.00 P 2.06 2.06 2.06 1.67 -0.26 39 1 1,202 0
30DEC26 67.50 P 2.42 2.42 2.42 2.21 -0.26 39 10 349 -2
30DEC26 70.00 P 0.00 0.00 0.00 2.83 -0.34 39 0 4,386 0
30DEC26 72.50 P 0.00 0.00 0.00 3.52 -0.42 39 0 355 0
30DEC26 75.00 P 4.53 4.53 4.53 4.27 -0.50 38 30 961 +30
30DEC26 77.50 P 0.00 0.00 0.00 5.09 -0.59 38 0 867 0
30DEC26 80.00 P 0.00 0.00 0.00 6.07 -0.68 38 0 1,321 0
30DEC26 82.50 P 7.30 7.30 7.30 7.16 -0.70 38 2 597 -2
30DEC26 85.00 P 8.43 8.47 8.33 8.41 -0.83 38 56 4,323 +9
30DEC26 87.50 P 0.00 0.00 0.00 9.70 -0.91 38 0 1,464 0
30DEC26 90.00 P 0.00 0.00 0.00 11.15 -0.99 38 0 3,523 0
30DEC26 92.50 P 0.00 0.00 0.00 12.77 -1.02 38 0 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 14.53 -1.00 39 0 3,148 0
30DEC26 97.50 P 0.00 0.00 0.00 16.35 -0.99 40 0 1,149 0
30DEC26 100.00 P 0.00 0.00 0.00 18.07 -1.15 39 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 20.03 -1.15 40 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 22.01 -1.21 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 24.04 -1.20 40 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 26.11 -1.23 41 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 28.23 -1.31 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 30.39 -1.34 41 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 32.60 -0.37 41 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 34.83 -1.38 41 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 37.09 -1.36 41 0 270 0
30DEC26 125.00 P 37.98 37.98 37.98 39.83 -0.96 45 1 1 +1
30DEC26 127.50 P 0.00 0.00 0.00 41.71 -1.40 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.05 -1.41 42 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 46.44 -1.41 42 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 48.94 -1.39 44 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 51.48 -1.35 45 0 0 0
30DEC26 140.00 P 53.93 53.93 53.93 53.94 -1.39 46 1 2 -1
30DEC26 142.50 P 56.31 56.31 56.31 56.44 -1.39 48 30 11,498 +30
30DEC26 145.00 P 0.00 0.00 0.00 58.87 -1.46 48 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 61.30 -1.53 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.96 -1.37 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.38 -1.45 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.72 -1.61 51 0 60 0
30MAR27 50.00 P 0.90 0.90 0.90 0.48 -0.08 39 10 99 +10
30MAR27 52.50 P 0.00 0.00 0.00 0.69 -0.09 39 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.96 -0.11 39 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.28 -0.16 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.69 -0.17 39 0 122 0
30MAR27 62.50 P 0.00 0.00 0.00 2.17 -0.23 39 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 2.72 -0.28 39 0 1,036 0
30MAR27 67.50 P 0.00 0.00 0.00 3.39 -0.31 39 0 116 0
30MAR27 70.00 P 3.98 3.98 3.98 4.08 -0.35 39 10 1,880 +10
30MAR27 72.50 P 0.00 0.00 0.00 4.82 -0.41 38 0 196 0
30MAR27 75.00 P 5.90 5.90 5.90 5.66 -0.47 38 30 415 +30
30MAR27 77.50 P 7.05 7.05 7.05 6.59 -0.54 38 30 876 0
30MAR27 80.00 P 8.00 8.00 8.00 7.68 -0.54 38 1 733 0
30MAR27 82.50 P 8.83 8.83 8.83 8.85 -0.60 38 1 320 0
30MAR27 85.00 P 9.95 10.12 9.91 10.10 -0.63 38 106 670 +24
30MAR27 87.50 P 11.69 11.69 11.45 11.45 -0.72 38 72 1,166 +42
30MAR27 90.00 P 13.39 13.39 13.16 12.89 -0.79 38 60 1,421 0
30MAR27 92.50 P 0.00 0.00 0.00 14.46 -0.83 38 0 293 0
30MAR27 95.00 P 0.00 0.00 0.00 16.11 -0.88 38 0 406 0
30MAR27 97.50 P 17.73 17.73 17.73 17.83 -0.93 39 60 223 +60
30MAR27 100.00 P 0.00 0.00 0.00 19.60 -0.98 39 0 949 0
30MAR27 102.50 P 0.00 0.00 0.00 21.45 -1.04 39 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 23.35 -1.09 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 25.35 -1.05 40 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 27.44 -1.01 40 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 29.50 -1.05 40 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 31.56 -1.07 40 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 33.68 +0.26 41 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 35.79 -1.30 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 38.04 -1.17 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.28 -1.19 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 42.37 -1.37 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.68 -1.31 41 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 46.96 -1.31 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.26 -1.34 41 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 51.62 -1.33 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.96 -1.40 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 56.44 -1.39 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.87 -1.46 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.30 -1.53 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.96 -1.37 45 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 66.38 -1.45 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.72 -1.61 45 0 0 0
29JUN27 62.50 P 3.25 3.25 3.25 3.19 - 39 2 2 -
29JUN27 65.00 P 0.00 0.00 0.00 3.87 -0.26 39 0 1,007 0
29JUN27 67.50 P 0.00 0.00 0.00 4.52 -0.31 39 0 175 0
29JUN27 70.00 P 5.44 5.44 5.44 5.20 -0.42 38 30 64 +29
29JUN27 72.50 P 0.00 0.00 0.00 6.04 -0.48 38 0 186 0
29JUN27 75.00 P 0.00 0.00 0.00 7.03 -0.51 38 0 395 0
29JUN27 77.50 P 7.92 7.92 7.92 8.05 -0.53 38 1 194 0
29JUN27 80.00 P 0.00 0.00 0.00 9.16 -0.62 38 0 143 0
29JUN27 82.50 P 0.00 0.00 0.00 10.36 -0.63 38 0 185 0
29JUN27 85.00 P 11.62 11.62 11.60 11.57 -0.72 37 42 76 +26
29JUN27 87.50 P 12.99 12.99 12.97 12.94 -0.74 37 42 117 +42
29JUN27 90.00 P 0.00 0.00 0.00 14.33 -0.77 37 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 15.86 -0.81 37 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 17.52 -0.80 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 19.22 -0.82 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 21.02 -0.85 38 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 22.84 -0.91 38 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 24.63 -1.01 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.56 -1.04 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.50 -1.06 39 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.49 -1.11 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.52 -1.14 39 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.59 -1.16 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.69 -1.14 39 0 0 0
TOTAL PUT 6,439 253,599 -3,317
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$ 24.78
29JUN26 17.50 C 0.00 0.00 0.00 7.30 - 0 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 6.80 - 0 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 6.40 +0.39 85 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.81 +0.29 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.28 +0.24 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.92 +0.35 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.96 +0.32 61 0 0 0
29JUN26 22.00 C 3.21 3.21 3.04 3.06 +0.28 57 15 10 +5
29JUN26 23.00 C 0.00 0.00 0.00 2.17 +0.15 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.45 +0.08 47 0 0 0
29JUN26 25.00 C 1.02 1.18 0.89 0.94 +0.05 48 53 124 +21
29JUN26 26.00 C 0.66 0.71 0.55 0.57 +0.02 48 14 140 +1
29JUN26 27.00 C 0.36 0.38 0.36 0.33 +0.01 49 60 388 +60
29JUN26 28.00 C 0.22 0.22 0.19 0.18 0.00 49 7 583 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 0.00 50 0 849 0
29JUN26 30.00 C 0.07 0.08 0.07 0.05 -0.01 50 11 1,206 -1
29JUN26 31.00 C 0.05 0.05 0.05 0.03 0.00 52 29 728 +10
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 721 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,333 0
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 0.00 0.00 0.00 0.01 0.00 74 0 312 0
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 90 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 7.50 - 65 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 6.89 - 47 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 6.59 +0.43 64 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.96 +0.21 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.50 +0.20 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.17 +0.37 55 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 4.25 +0.22 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.49 +0.19 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.82 +0.17 50 0 0 0
30JUL26 24.00 C 2.27 2.27 2.27 2.17 +0.09 48 15 30 +15
30JUL26 25.00 C 0.00 0.00 0.00 1.69 +0.09 48 0 47 0
30JUL26 26.00 C 1.38 1.44 1.25 1.29 +0.07 49 26 122 -6
30JUL26 27.00 C 1.06 1.06 0.99 0.97 +0.07 49 9 138 0
30JUL26 28.00 C 0.00 0.00 0.00 0.72 +0.04 49 0 280 0
30JUL26 29.00 C 0.00 0.00 0.00 0.52 +0.02 49 0 222 0
30JUL26 30.00 C 0.00 0.00 0.00 0.38 +0.02 49 0 417 0
30JUL26 31.00 C 0.32 0.32 0.32 0.28 +0.02 50 2 497 0
30JUL26 32.00 C 0.21 0.22 0.21 0.20 +0.02 50 8 457 -5
30JUL26 33.00 C 0.15 0.15 0.15 0.14 +0.01 50 26 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 154 0
30JUL26 35.00 C 0.00 0.00 0.00 0.07 +0.01 51 3 739 -3
30JUL26 36.00 C 0.00 0.00 0.00 0.05 +0.01 51 3 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 0.00 50 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 50 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 7.64 - 59 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 7.17 - 57 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 6.72 +0.42 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.26 +0.38 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.81 +0.32 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.31 +0.15 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.63 +0.23 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.96 +0.24 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.21 +0.11 48 0 0 0
28AUG26 24.00 C 2.74 2.74 2.74 2.64 +0.08 48 10 10 +10
28AUG26 25.00 C 0.00 0.00 0.00 2.14 +0.05 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.73 +0.02 48 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 1.40 +0.02 48 0 41 0
28AUG26 28.00 C 0.00 0.00 0.00 1.13 +0.03 48 0 112 0
28AUG26 29.00 C 0.00 0.00 0.00 0.91 +0.03 49 0 2,080 0
28AUG26 30.00 C 0.00 0.00 0.00 0.72 +0.02 49 0 101 0
28AUG26 31.00 C 0.00 0.00 0.00 0.56 -0.01 49 0 133 0
28AUG26 32.00 C 0.55 0.56 0.55 0.43 -0.01 49 31 99 -19
28AUG26 33.00 C 0.38 0.40 0.38 0.33 -0.01 49 14 63 +12
28AUG26 34.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.64 - 47 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 7.35 - 54 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 6.92 +0.43 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.52 +0.41 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.99 +0.30 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.60 +0.25 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.84 +0.22 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.30 +0.22 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.60 +0.11 48 0 0 0
29SEP26 24.00 C 3.16 3.17 3.06 3.06 +0.08 48 45 60 +45
29SEP26 25.00 C 2.65 2.69 2.65 2.56 +0.04 47 49 80 +41
29SEP26 26.00 C 2.26 2.26 2.19 2.19 +0.05 48 30 91 +15
29SEP26 27.00 C 1.84 1.84 1.84 1.84 +0.03 48 15 60 +15
29SEP26 28.00 C 1.60 1.60 1.60 1.52 0.00 48 30 75 +30
29SEP26 29.00 C 1.33 1.33 1.33 1.28 +0.01 48 15 123 0
29SEP26 30.00 C 0.00 0.00 0.00 1.06 +0.01 48 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 0.00 48 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 -0.01 48 0 62 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 -0.01 48 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 243 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 -0.02 48 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 90 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 0.00 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 8.21 - 50 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 7.86 - 50 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 7.48 +0.34 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.06 +0.29 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.66 +0.24 48 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 6.33 +0.19 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.75 +0.24 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 5.08 +0.16 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.40 +0.01 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.92 +0.13 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.36 -0.09 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.97 -0.10 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.77 -0.03 47 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 2.43 -0.01 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.13 -0.03 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.86 -0.06 47 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 1.63 -0.05 47 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 -0.06 47 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.23 -0.07 47 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.07 -0.07 46 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.93 -0.07 46 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.81 -0.06 46 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.70 -0.06 46 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 -0.06 46 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.53 -0.05 46 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.46 -0.05 46 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 -0.05 46 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 24 0
30MAR27 17.50 C 0.00 0.00 0.00 8.72 - 50 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 8.31 - 49 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.97 +0.22 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.64 +0.28 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.29 +0.25 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 +0.22 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.32 +0.15 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.78 +0.22 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.20 +0.09 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.73 +0.14 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.37 +0.24 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.88 +0.14 47 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 3.59 +0.18 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.34 +0.12 49 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.03 +0.12 49 0 118 0
30MAR27 30.00 C 2.67 2.67 2.67 2.74 +0.11 48 1 545 -1
30MAR27 31.00 C 2.58 2.58 2.58 2.48 +0.10 48 2 400 -2
30MAR27 32.00 C 0.00 0.00 0.00 2.24 +0.09 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 +0.09 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.83 +0.07 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 +0.07 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.49 +0.06 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 +0.06 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.22 +0.05 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 +0.05 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.90 +0.04 48 0 4 0
29JUN27 17.50 C 0.00 0.00 0.00 9.10 - 51 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 8.75 - 50 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 8.43 +0.23 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.11 +0.28 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.81 +0.23 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.46 +0.24 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.86 +0.21 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.34 +0.16 49 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 5.83 +0.14 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.37 +0.16 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.93 +0.12 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.54 +0.14 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.16 +0.12 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.82 +0.11 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.50 +0.11 48 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 3.21 +0.09 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.95 +0.09 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.70 +0.09 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.48 +0.07 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.28 +0.07 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.08 +0.06 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.90 +0.05 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.75 +0.05 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.61 +0.05 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.47 +0.05 47 0 3 0
TOTAL CALL 523 17,798 +243
29JUN26 17.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 198 0
29JUN26 22.00 P 0.19 0.19 0.16 0.17 -0.08 50 43 285 +41
29JUN26 23.00 P 0.32 0.32 0.32 0.35 -0.16 48 1 178 0
29JUN26 24.00 P 0.70 0.70 0.58 0.71 -0.14 50 22 235 +4
29JUN26 25.00 P 1.12 1.12 1.02 1.16 -0.25 49 25 1,044 +7
29JUN26 26.00 P 0.00 0.00 0.00 1.83 -0.20 52 0 320 0
29JUN26 27.00 P 2.40 2.40 2.40 2.53 -0.20 49 10 1,584 -10
29JUN26 28.00 P 0.00 0.00 0.00 3.37 -0.18 49 0 471 0
29JUN26 29.00 P 0.00 0.00 0.00 4.29 -0.42 49 0 594 0
29JUN26 30.00 P 0.00 0.00 0.00 5.34 -0.25 64 0 287 0
29JUN26 31.00 P 0.00 0.00 0.00 6.30 -0.27 66 0 148 0
29JUN26 32.00 P 0.00 0.00 0.00 7.32 -0.24 76 0 102 0
29JUN26 33.00 P 8.12 8.18 8.12 8.22 -0.42 0 1,000 760 -285
29JUN26 34.00 P 0.00 0.00 0.00 9.22 -0.36 0 0 1,242 -1
29JUN26 35.00 P 0.00 0.00 0.00 10.32 -0.23 97 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 11.32 -0.18 103 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 12.32 -0.36 108 0 58 -40
29JUN26 38.00 P 0.00 0.00 0.00 13.30 -0.31 111 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 14.33 -0.35 121 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 15.33 -0.35 127 0 0 -20
29JUN26 41.00 P 0.00 0.00 0.00 16.33 -0.30 132 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.32 -0.26 135 0 0 -4
29JUN26 43.00 P 0.00 0.00 0.00 18.32 -0.30 140 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.33 -0.23 147 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.32 -0.23 149 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.33 -0.22 155 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.34 -0.21 161 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.22 -0.41 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.22 -0.39 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.32 -0.23 169 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 27.80 -0.31 174 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 30.25 -0.36 166 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 32.80 -0.25 191 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 - 50 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
30JUL26 18.50 P 0.15 0.15 0.15 0.09 -0.02 50 3 69 +3
30JUL26 19.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 3 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 -0.04 50 0 13 0
30JUL26 20.00 P 0.25 0.25 0.25 0.23 -0.05 50 1 86 0
30JUL26 21.00 P 0.00 0.00 0.00 0.41 -0.06 50 0 267 0
30JUL26 22.00 P 0.59 0.59 0.59 0.65 -0.09 50 1 51 0
30JUL26 23.00 P 0.00 0.00 0.00 0.96 -0.14 50 0 339 0
30JUL26 24.00 P 1.37 1.37 1.29 1.41 -0.13 51 4 826 +1
30JUL26 25.00 P 1.83 1.87 1.68 1.82 -0.24 48 5 197 +2
30JUL26 26.00 P 0.00 0.00 0.00 2.49 -0.24 50 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 3.19 -0.05 51 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 3.88 -0.22 50 0 322 0
30JUL26 29.00 P 0.00 0.00 0.00 4.68 -0.30 50 0 385 0
30JUL26 30.00 P 5.55 5.55 5.55 5.58 -0.22 52 3 130 +3
30JUL26 31.00 P 0.00 0.00 0.00 6.46 -0.28 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.32 -0.33 48 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 8.34 -0.30 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.29 -0.29 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.32 -0.29 61 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 11.32 -0.23 65 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.32 -0.36 68 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.30 -0.31 70 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.33 -0.35 76 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.12 - 49 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.16 - 49 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.21 -0.06 49 0 58 0
28AUG26 19.00 P 0.36 0.36 0.36 0.27 -0.08 49 15 15 +15
28AUG26 19.50 P 0.00 0.00 0.00 0.35 -0.08 49 0 9 0
28AUG26 20.00 P 0.51 0.51 0.51 0.44 -0.10 49 1 7 0
28AUG26 21.00 P 0.00 0.00 0.00 0.67 -0.13 49 0 100 0
28AUG26 22.00 P 0.00 0.00 0.00 0.98 -0.15 49 0 140 0
28AUG26 23.00 P 0.00 0.00 0.00 1.35 -0.16 49 0 233 0
28AUG26 24.00 P 1.67 1.67 1.67 1.80 -0.16 49 1 304 -1
28AUG26 25.00 P 0.00 0.00 0.00 2.31 -0.20 49 0 90 0
28AUG26 26.00 P 2.72 2.72 2.72 2.90 -0.20 50 3 67 -1
28AUG26 27.00 P 0.00 0.00 0.00 3.60 -0.06 51 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 4.32 -0.05 51 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.09 -0.27 51 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 5.77 -0.39 48 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 6.72 -0.30 51 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.50 -0.34 48 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 8.56 -0.19 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.43 -0.25 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.37 -0.36 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.32 -0.36 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.32 -0.36 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.30 -0.31 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.33 -0.35 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 - 48 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.29 - 48 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.37 -0.07 48 0 0 0
29SEP26 19.00 P 0.48 0.48 0.48 0.45 -0.09 48 15 21 +15
29SEP26 19.50 P 0.00 0.00 0.00 0.56 -0.09 48 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 -0.12 48 0 82 0
29SEP26 21.00 P 0.00 0.00 0.00 0.94 -0.14 48 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 1.28 -0.14 48 0 29 0
29SEP26 23.00 P 0.00 0.00 0.00 1.67 -0.16 48 0 52 0
29SEP26 24.00 P 0.00 0.00 0.00 2.14 -0.16 48 0 28 0
29SEP26 25.00 P 2.53 2.65 2.53 2.66 -0.20 48 651 770 +544
29SEP26 26.00 P 3.10 3.10 3.09 3.25 -0.20 49 580 714 +580
29SEP26 27.00 P 0.00 0.00 0.00 3.91 -0.21 49 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 4.67 -0.23 50 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.33 -0.34 49 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 6.12 -0.33 49 0 121 0
29SEP26 31.00 P 0.00 0.00 0.00 6.86 -0.37 48 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.69 -0.43 47 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.69 -0.26 51 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.45 -0.49 46 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 10.55 -0.18 53 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 11.39 -0.32 50 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 12.35 -0.33 50 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 13.37 -0.30 54 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 14.33 -0.35 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.33 -0.35 57 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 16.33 -0.30 59 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 17.40 -0.18 65 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 18.41 -0.23 68 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 19.33 -0.31 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.32 -0.23 67 0 2 -1
29SEP26 46.00 P 0.00 0.00 0.00 21.33 -0.22 69 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.34 -0.30 72 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 23.32 -0.32 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.22 -0.42 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.32 -0.32 76 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.80 -0.31 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.35 -0.28 86 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.80 -0.33 86 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 - 47 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.66 - 47 0 0 -
30DEC26 18.50 P 0.82 0.82 0.82 0.77 -0.14 47 55 66 +55
30DEC26 19.00 P 0.00 0.00 0.00 0.90 -0.16 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 -0.16 47 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.19 -0.18 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.54 -0.17 47 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 -0.18 47 0 14 0
30DEC26 23.00 P 0.00 0.00 0.00 2.38 -0.18 47 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 2.89 -0.20 47 0 40 0
30DEC26 25.00 P 3.45 3.45 3.45 3.44 -0.18 47 1 13 0
30DEC26 26.00 P 3.98 3.98 3.98 4.04 -0.20 48 1 32 +1
30DEC26 27.00 P 0.00 0.00 0.00 4.68 -0.19 48 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.37 -0.20 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.10 -0.20 49 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 6.75 -0.32 47 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 7.65 -0.19 50 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.47 -0.17 50 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 9.13 -0.35 48 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.15 -0.19 51 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 10.99 -0.18 50 0 13 0
30DEC26 36.00 P 0.00 0.00 0.00 11.76 -0.31 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.65 -0.32 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.59 -0.30 49 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.49 -0.31 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.34 -0.48 46 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 16.33 -0.43 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.40 -0.30 51 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.41 -0.27 53 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 19.33 -0.31 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 20.32 -0.24 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 - 48 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 1.11 - 48 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.24 -0.08 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 -0.10 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 -0.10 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 -0.10 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.07 -0.11 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 2.49 -0.12 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.95 -0.13 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.46 -0.14 47 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 4.01 -0.25 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.68 -0.21 48 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 5.35 -0.22 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 5.88 -0.24 47 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 6.53 -0.34 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.30 -0.26 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.03 -0.35 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 8.81 -0.31 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.64 -0.28 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.45 -0.26 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.23 -0.37 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.15 -0.25 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.98 -0.28 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.90 -0.26 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.75 -0.30 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.64 -0.35 47 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 16.55 -0.35 47 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 1.33 - 47 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 1.48 - 47 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 1.64 -0.10 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.77 -0.09 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.95 -0.12 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.13 -0.09 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.54 -0.11 46 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 2.97 -0.13 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.47 -0.13 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.97 -0.13 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.53 -0.15 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.11 -0.15 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.74 -0.14 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.40 -0.16 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.01 -0.28 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.76 -0.22 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.54 -0.25 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.30 -0.17 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.03 -0.24 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.88 -0.24 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.72 -0.17 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.54 -0.22 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.27 -0.34 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.20 -0.27 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.06 -0.29 46 0 0 0
TOTAL PUT 2,441 23,793 +908
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$ 672.50
12JUN26 560.00 C 0.00 0.00 0.00 112.50 +10.46 0 0 0 0
12JUN26 570.00 C 0.00 0.00 0.00 102.50 +10.46 0 0 0 0
12JUN26 580.00 C 0.00 0.00 0.00 92.50 +10.45 0 0 0 0
12JUN26 590.00 C 0.00 0.00 0.00 82.50 +10.45 0 0 0 0
12JUN26 600.00 C 0.00 0.00 0.00 72.50 +10.45 0 0 0 0
12JUN26 610.00 C 0.00 0.00 0.00 62.50 +10.42 0 0 0 0
12JUN26 620.00 C 0.00 0.00 0.00 52.50 +10.29 0 0 0 0
12JUN26 630.00 C 0.00 0.00 0.00 42.50 +9.89 0 0 0 -5
12JUN26 640.00 C 26.00 30.00 26.00 32.50 +9.57 0 2 0 -2
12JUN26 650.00 C 23.50 26.19 23.50 22.50 +7.10 0 2 0 -17
12JUN26 660.00 C 10.30 18.56 8.88 12.50 +3.20 0 116 0 -290
12JUN26 670.00 C 5.01 15.00 1.19 2.50 -2.51 0 661 272 +121
12JUN26 680.00 C 2.46 6.23 0.45 0.00 -2.54 0 596 239 +183
12JUN26 690.00 C 1.30 1.90 0.10 0.00 -1.06 0 88 188 +39
12JUN26 700.00 C 0.55 0.72 0.37 0.00 -0.38 0 32 270 +5
12JUN26 710.00 C 0.12 0.13 0.12 0.00 -0.12 0 39 96 -10
12JUN26 720.00 C 0.03 0.03 0.03 0.00 -0.03 0 10 178 0
12JUN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
12JUN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 842 0
12JUN26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
12JUN26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
12JUN26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
12JUN26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
12JUN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
12JUN26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 813 0
12JUN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
12JUN26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
12JUN26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
12JUN26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
12JUN26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
12JUN26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
12JUN26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18JUN26 560.00 C 0.00 0.00 0.00 112.77 +10.34 46 0 0 0
18JUN26 570.00 C 0.00 0.00 0.00 102.80 +10.24 47 0 0 0
18JUN26 580.00 C 0.00 0.00 0.00 92.85 +10.04 46 0 0 0
18JUN26 590.00 C 0.00 0.00 0.00 82.97 +9.73 46 0 0 0
18JUN26 600.00 C 0.00 0.00 0.00 73.20 +9.27 46 0 25 0
18JUN26 610.00 C 0.00 0.00 0.00 63.62 +8.63 46 0 25 0
18JUN26 620.00 C 0.00 0.00 0.00 54.35 +7.81 46 0 25 0
18JUN26 630.00 C 43.80 43.80 43.80 44.15 +5.45 38 2 17 +2
18JUN26 640.00 C 39.60 39.60 39.60 37.29 +4.77 46 1 46 0
18JUN26 650.00 C 0.00 0.00 0.00 28.91 +4.05 43 0 25 0
18JUN26 660.00 C 24.00 26.50 22.18 22.50 +2.84 44 5 57 -2
18JUN26 670.00 C 20.00 23.00 16.00 17.02 +1.63 45 44 130 +21
18JUN26 680.00 C 14.00 17.50 12.15 12.50 +1.13 45 265 417 +246
18JUN26 690.00 C 9.40 11.30 8.20 8.90 +0.65 46 8 113 +5
18JUN26 700.00 C 7.00 10.00 5.70 6.33 +0.25 46 46 119 +35
18JUN26 710.00 C 5.45 6.50 4.50 4.34 +0.10 47 27 153 +12
18JUN26 720.00 C 3.90 6.00 3.33 2.80 -0.09 47 275 343 +250
18JUN26 730.00 C 2.50 2.75 2.50 1.75 -0.17 47 35 122 +35
18JUN26 740.00 C 1.72 1.72 1.69 1.06 -0.15 47 7 32 +5
18JUN26 750.00 C 1.80 1.86 1.46 0.62 -0.15 47 13 98 -10
18JUN26 760.00 C 0.90 1.15 0.80 0.34 -0.14 46 25 58 +20
18JUN26 770.00 C 0.62 0.62 0.62 0.19 -0.10 47 15 20 0
18JUN26 780.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 16 0
18JUN26 790.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 55 0
18JUN26 800.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 422.83 +10.48 114 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 417.84 +10.48 124 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 412.84 +10.48 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 407.85 +10.48 109 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 402.86 +10.48 117 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 397.86 +10.48 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 392.87 +10.48 104 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 387.88 +10.48 111 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 382.88 +10.48 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 377.89 +10.48 99 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 372.90 +10.48 105 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 362.91 +10.48 94 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 352.92 +10.47 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 342.93 +10.47 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 332.95 +10.48 85 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 322.96 +10.47 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 312.97 +10.47 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 302.99 +10.47 76 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 293.00 +10.47 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 283.01 +10.47 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 273.03 +10.47 67 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 263.04 +10.47 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 253.05 +10.46 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 243.07 +10.47 58 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 233.08 +10.47 49 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 223.09 +10.46 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 213.11 +10.47 50 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 203.12 +10.46 43 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 193.13 +10.45 0 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 183.15 +10.44 43 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 173.17 +10.43 43 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 163.20 +10.40 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 153.24 +10.36 43 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 143.30 +11.17 43 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 133.40 +10.17 43 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 123.55 +10.01 43 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 113.80 +9.81 43 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 104.16 +9.53 43 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 94.70 +9.18 43 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 85.46 +8.75 43 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 76.51 +8.24 43 0 388 0
29JUN26 610.00 C 0.00 0.00 0.00 67.91 +7.67 43 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 59.73 +7.03 43 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 52.04 +6.36 43 0 354 0
29JUN26 640.00 C 0.00 0.00 0.00 44.88 +5.65 43 0 496 0
29JUN26 650.00 C 39.00 39.00 36.10 38.30 +5.31 43 7 1,004 0
29JUN26 660.00 C 32.00 34.00 31.00 31.37 +4.11 42 4 607 +1
29JUN26 670.00 C 24.34 32.00 24.34 26.20 +3.47 42 15 616 0
29JUN26 680.00 C 20.00 24.00 20.00 21.63 +2.79 42 5 251 +2
29JUN26 690.00 C 19.50 24.50 17.00 17.66 +2.14 42 58 375 +5
29JUN26 700.00 C 15.23 20.00 14.00 14.40 +1.67 43 182 746 -90
29JUN26 710.00 C 11.99 16.60 11.31 11.56 +1.12 43 122 329 +27
29JUN26 720.00 C 9.85 13.69 9.00 9.25 +0.89 43 48 846 -18
29JUN26 730.00 C 7.60 10.38 7.50 7.43 +0.86 44 29 197 -8
29JUN26 740.00 C 7.50 7.50 6.24 5.73 +0.63 44 20 179 -1
29JUN26 750.00 C 5.20 5.73 5.00 4.37 +0.44 44 42 1,037 +27
29JUN26 760.00 C 4.00 4.00 3.71 3.30 +0.30 44 3 422 +1
29JUN26 770.00 C 3.35 3.35 3.35 2.46 +0.19 44 1 340 0
29JUN26 780.00 C 2.80 3.50 2.80 1.82 +0.12 44 2 285 +1
29JUN26 790.00 C 2.48 2.48 2.48 1.33 +0.07 44 1 164 0
29JUN26 800.00 C 2.09 2.09 2.09 0.93 +0.03 43 1 745 -1
29JUN26 810.00 C 0.00 0.00 0.00 0.67 +0.01 43 0 149 0
29JUN26 820.00 C 0.00 0.00 0.00 0.47 0.00 43 0 76 0
29JUN26 830.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 118 0
29JUN26 840.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 256 0
29JUN26 850.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 68 0
29JUN26 860.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 756 0
30JUL26 400.00 C 0.00 0.00 0.00 274.00 +10.44 44 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 264.05 +10.43 45 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 254.11 +10.41 45 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 244.18 +10.39 45 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 234.27 +10.36 45 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 224.38 +10.31 45 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 214.52 +10.24 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 204.70 +10.15 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 194.94 +12.26 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 185.25 +12.44 45 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 175.64 +11.69 45 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 166.15 +11.54 45 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 154.66 +9.24 31 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 143.30 +6.88 0 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 136.12 +8.51 37 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 126.79 +7.83 37 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 118.38 +8.68 39 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 109.29 +4.50 38 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 104.56 +7.50 45 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 96.75 +7.11 45 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 89.25 +6.70 45 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 82.08 +6.28 45 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 77.51 +8.12 48 0 242 0
30JUL26 630.00 C 0.00 0.00 0.00 68.78 +5.44 45 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 62.67 +5.02 45 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 56.92 +6.17 45 0 89 0
30JUL26 660.00 C 49.03 49.03 49.03 50.00 +4.00 43 20 181 0
30JUL26 670.00 C 43.80 49.00 43.00 45.13 +3.32 43 49 148 +3
30JUL26 680.00 C 39.30 39.30 39.30 40.62 +3.04 44 1 184 0
30JUL26 690.00 C 43.50 43.50 43.50 36.44 +2.47 44 1 213 +1
30JUL26 700.00 C 35.20 35.20 34.56 32.60 +2.28 44 29 173 0
30JUL26 710.00 C 0.00 0.00 0.00 29.17 +1.90 44 0 68 0
30JUL26 720.00 C 26.38 26.90 25.68 25.86 +1.35 44 16 234 +8
30JUL26 730.00 C 23.20 24.69 23.20 23.50 +1.48 45 14 72 +12
30JUL26 740.00 C 23.00 23.00 20.68 20.68 +0.84 45 7 120 0
30JUL26 750.00 C 19.50 20.50 18.54 18.54 +1.01 45 16 87 +6
30JUL26 760.00 C 18.60 18.60 18.60 16.70 +1.26 46 1 141 +1
30JUL26 770.00 C 0.00 0.00 0.00 14.64 +1.07 45 0 180 0
30JUL26 780.00 C 16.30 16.30 13.80 12.81 +0.91 45 6 114 +6
30JUL26 790.00 C 0.00 0.00 0.00 11.18 +0.77 45 0 147 0
30JUL26 800.00 C 11.33 11.33 11.33 9.73 +0.64 45 1 294 +1
30JUL26 810.00 C 0.00 0.00 0.00 8.45 +0.54 45 0 47 0
30JUL26 820.00 C 0.00 0.00 0.00 7.32 +0.44 45 0 108 0
30JUL26 830.00 C 0.00 0.00 0.00 6.33 +0.36 45 0 245 0
30JUL26 840.00 C 0.00 0.00 0.00 5.30 +0.14 45 0 18 0
30JUL26 850.00 C 6.80 7.70 6.80 4.56 +0.10 45 26 71 +20
30JUL26 860.00 C 6.59 6.59 5.79 3.91 +0.06 45 2 41 0
30JUL26 870.00 C 0.00 0.00 0.00 3.35 +0.04 45 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 2.87 +0.02 45 0 17 0
30JUL26 890.00 C 0.00 0.00 0.00 2.45 +0.08 45 0 17 0
30JUL26 900.00 C 5.21 5.21 4.00 2.08 +0.05 45 47 157 +2
28AUG26 520.00 C 0.00 0.00 0.00 156.87 +7.57 35 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 148.34 +6.83 37 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 141.28 +7.92 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 132.52 +7.96 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 124.40 +7.08 41 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 116.92 +4.33 42 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 112.03 +6.64 45 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 104.68 +6.00 45 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 97.92 +5.87 45 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 91.27 +5.43 45 0 3 0
28AUG26 620.00 C 0.00 0.00 0.00 86.15 +6.20 46 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 80.84 +6.77 47 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 74.94 +8.13 47 0 115 0
28AUG26 650.00 C 67.00 70.00 67.00 67.78 +5.47 45 2 252 +2
28AUG26 660.00 C 0.00 0.00 0.00 61.17 +2.29 44 0 188 0
28AUG26 670.00 C 57.75 57.75 55.09 56.25 +3.18 44 76 339 +66
28AUG26 680.00 C 52.14 53.06 52.03 52.17 +3.38 44 24 339 +6
28AUG26 690.00 C 52.66 52.66 52.16 48.15 +3.07 44 18 229 0
28AUG26 700.00 C 44.04 44.04 44.04 44.41 +2.77 45 2 67 0
28AUG26 710.00 C 0.00 0.00 0.00 40.95 +2.53 45 0 108 0
28AUG26 720.00 C 0.00 0.00 0.00 37.77 +2.07 45 0 290 0
28AUG26 730.00 C 0.00 0.00 0.00 34.82 +2.14 46 0 180 0
28AUG26 740.00 C 0.00 0.00 0.00 32.04 +1.46 46 0 203 0
28AUG26 750.00 C 29.80 32.50 29.53 29.56 +1.61 46 90 188 +64
28AUG26 760.00 C 0.00 0.00 0.00 25.94 +0.30 45 0 115 0
28AUG26 770.00 C 0.00 0.00 0.00 23.74 +0.33 45 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 21.56 +0.39 45 0 31 0
28AUG26 790.00 C 0.00 0.00 0.00 19.37 +0.13 45 0 20 0
28AUG26 800.00 C 22.00 22.00 21.50 17.65 +0.09 45 2 80 0
28AUG26 810.00 C 0.00 0.00 0.00 16.01 +0.13 45 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 14.36 +0.13 45 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 12.93 -0.08 45 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 11.74 -0.05 45 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 10.55 +0.28 45 0 51 0
28AUG26 860.00 C 0.00 0.00 0.00 9.35 +0.13 45 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 8.49 +0.10 45 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 7.65 +0.09 45 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 6.81 +0.08 45 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 6.04 -0.01 45 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 5.47 -0.02 45 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 4.90 -0.02 45 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 4.33 -0.03 45 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 3.84 -0.07 45 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 3.47 -0.07 45 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 3.10 -0.07 45 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 2.72 -0.08 45 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 2.40 -0.08 45 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 2.17 -0.08 45 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 1.93 -0.08 45 0 66 0
29SEP26 320.00 C 0.00 0.00 0.00 353.99 +10.45 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 344.04 +10.44 43 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 334.10 +10.43 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 324.17 +10.42 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 314.25 +10.41 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 304.34 +10.37 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 294.46 +10.35 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 284.60 +10.28 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 274.80 +10.25 44 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 265.02 +10.15 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 255.34 +10.11 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 245.67 +9.95 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 236.17 +9.91 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 226.68 +9.69 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 214.52 +6.74 0 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 204.70 +5.94 24 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 194.94 +5.04 28 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 185.80 +4.66 32 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 177.16 +6.95 35 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 168.70 +4.42 37 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 160.41 +6.00 38 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 152.33 +5.81 39 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 144.46 +5.95 39 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 138.52 +7.11 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 131.44 +7.49 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 123.60 +8.14 42 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 117.52 +8.42 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 112.51 +9.76 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 105.34 +5.64 44 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 99.66 +5.75 44 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 93.72 +5.59 44 0 111 0
29SEP26 630.00 C 88.44 88.44 85.50 85.50 +5.36 42 17 1,859 +17
29SEP26 640.00 C 0.00 0.00 0.00 82.42 +4.79 44 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 75.14 +4.69 43 0 2,672 0
29SEP26 660.00 C 0.00 0.00 0.00 70.39 +3.20 43 0 153 0
29SEP26 670.00 C 66.00 66.00 66.00 67.03 +4.19 44 1 68 0
29SEP26 680.00 C 61.57 62.70 61.57 61.72 +2.77 43 37 159 +30
29SEP26 690.00 C 62.38 62.38 62.38 58.22 +3.40 44 9 179 -9
29SEP26 700.00 C 53.73 53.73 53.73 53.73 +1.87 44 3 1,185 +1
29SEP26 710.00 C 50.25 50.25 50.25 50.25 +2.01 44 7 105 0
29SEP26 720.00 C 0.00 0.00 0.00 47.66 +2.60 44 2 1,673 -2
29SEP26 730.00 C 0.00 0.00 0.00 44.60 +2.33 45 0 219 0
29SEP26 740.00 C 41.40 41.40 41.40 41.40 +1.76 45 1 109 0
29SEP26 750.00 C 43.15 43.15 40.00 39.17 +3.44 45 16 785 +1
29SEP26 760.00 C 0.00 0.00 0.00 35.39 +1.41 44 0 36 0
29SEP26 770.00 C 0.00 0.00 0.00 32.63 +1.22 44 0 1,118 0
29SEP26 780.00 C 0.00 0.00 0.00 30.15 +0.93 44 0 29 0
29SEP26 790.00 C 0.00 0.00 0.00 28.01 +0.98 44 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 26.66 +1.82 45 0 875 0
29SEP26 810.00 C 0.00 0.00 0.00 23.74 +0.84 44 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 21.90 +0.64 44 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 20.30 +1.25 44 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 18.70 +1.24 44 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 17.10 +1.10 44 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 15.69 +0.40 44 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 14.53 +0.84 44 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 13.37 +0.84 44 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 12.20 +0.49 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 11.42 +0.88 45 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 10.27 +0.54 44 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 9.46 +0.54 44 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 8.64 +0.53 44 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 7.82 +0.43 44 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 7.17 +0.33 44 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 6.61 +0.32 44 0 134 0
29SEP26 970.00 C 0.00 0.00 0.00 6.06 +0.32 44 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 5.50 +0.31 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 4.95 +0.21 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 4.56 +0.18 44 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 297.52 +9.84 43 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 288.23 +9.75 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 278.99 +9.53 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 269.96 +9.52 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 260.93 +9.28 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 252.09 +9.11 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 243.41 +9.11 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 234.72 +8.73 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 226.34 +8.58 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 218.09 +8.57 43 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 209.84 +8.13 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 201.94 +7.94 43 0 69 0
30DEC26 500.00 C 190.00 190.00 190.00 194.23 +7.93 43 1 73 0
30DEC26 510.00 C 0.00 0.00 0.00 186.51 +7.57 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 179.04 +7.18 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 166.79 +2.01 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 164.85 +7.11 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 153.03 +1.67 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 146.78 +1.80 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 140.57 +1.97 40 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 134.36 +1.88 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 128.33 +1.47 41 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 122.86 +1.63 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 121.01 +8.87 43 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 115.37 +8.41 43 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 109.95 +7.69 43 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 101.93 +4.36 42 0 517 0
30DEC26 650.00 C 99.00 99.00 99.00 97.21 +4.34 42 4 22 0
30DEC26 660.00 C 0.00 0.00 0.00 95.35 +6.08 43 0 576 0
30DEC26 670.00 C 0.00 0.00 0.00 87.83 +2.30 42 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 83.87 +3.50 42 0 11 0
30DEC26 690.00 C 0.00 0.00 0.00 80.01 +3.12 42 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 75.94 +2.49 42 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 71.98 +2.28 42 0 43 0
30DEC26 720.00 C 0.00 0.00 0.00 68.43 +1.95 42 0 858 0
30DEC26 730.00 C 0.00 0.00 0.00 65.65 +2.62 43 0 77 0
30DEC26 740.00 C 64.52 64.52 64.52 62.64 +2.48 43 2 60 0
30DEC26 750.00 C 0.00 0.00 0.00 59.77 +2.27 43 0 102 0
30DEC26 760.00 C 56.30 56.30 56.30 56.30 +1.31 43 1 49 0
30DEC26 770.00 C 0.00 0.00 0.00 54.38 +2.03 43 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 51.73 +2.02 43 0 387 0
30DEC26 790.00 C 49.16 49.16 49.16 49.08 +2.00 43 15 68 +15
30DEC26 800.00 C 0.00 0.00 0.00 46.43 +1.99 43 0 331 0
30DEC26 810.00 C 0.00 0.00 0.00 43.77 +1.64 43 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 41.52 +1.42 43 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 39.47 +1.40 43 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 37.43 +1.39 43 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 35.38 +0.35 43 0 910 0
30DEC26 860.00 C 0.00 0.00 0.00 33.34 +1.36 43 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 31.39 +0.92 43 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 29.86 +0.91 43 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 28.34 +0.90 43 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 26.81 +0.89 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 25.28 +0.88 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 23.76 +0.84 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 22.38 +0.56 43 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 21.27 +0.54 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 20.17 +0.54 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 19.06 +0.52 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 17.96 +0.52 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 16.85 +0.50 43 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 15.79 +0.29 43 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 15.02 +0.29 43 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 293.03 +8.22 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 284.08 +7.84 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 275.47 +7.81 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 266.86 +7.38 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 258.25 +6.90 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 250.06 +6.84 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 241.89 +6.51 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 233.72 +5.93 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 225.91 +5.71 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 218.27 +5.66 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 210.63 +5.05 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 203.08 +4.46 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 196.06 +4.41 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 189.04 +4.35 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 182.02 +3.62 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 175.23 +3.09 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 168.91 +3.03 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 162.58 +2.97 41 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 156.26 +2.38 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 150.11 +1.74 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 144.54 +1.68 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 138.96 +1.61 41 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 133.39 +1.47 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 127.81 +0.62 41 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 119.74 +0.96 39 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 118.08 +0.36 41 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 110.13 -2.85 39 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 105.88 -2.46 40 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 101.65 -2.73 40 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 97.64 -2.78 40 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 94.01 -2.44 40 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 91.66 -0.83 41 0 19 0
30MAR27 710.00 C 0.00 0.00 0.00 87.63 -0.90 41 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 83.61 -1.49 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 80.29 -1.58 41 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 78.60 +2.32 41 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 74.81 +1.66 41 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 70.43 -1.75 41 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 67.14 -1.81 41 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 66.09 -0.24 42 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 61.55 -2.23 41 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 58.95 -2.27 41 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 56.34 -2.32 41 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 53.73 -2.38 41 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 51.12 -2.43 41 0 276 0
30MAR27 840.00 C 0.00 0.00 0.00 48.83 -2.52 41 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 46.83 -2.56 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 44.82 -2.60 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 42.81 -2.65 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 40.80 -2.70 41 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 38.80 -2.74 41 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 36.87 -2.71 41 0 7 0
29JUN27 560.00 C 0.00 0.00 0.00 177.68 +7.18 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 171.98 +6.92 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 166.54 +6.92 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 161.10 +6.91 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 155.65 +6.90 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 150.21 +6.44 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 145.23 +6.13 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 140.55 +10.15 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 131.80 +5.92 40 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 127.27 +5.92 40 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 122.74 +5.82 40 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 118.26 +5.12 40 0 0 0
29JUN27 680.00 C 110.00 110.00 110.00 114.47 +5.12 40 1 2 +1
29JUN27 690.00 C 0.00 0.00 0.00 110.68 +5.11 40 0 0 0
29JUN27 700.00 C 106.05 106.05 106.05 106.89 +5.11 40 15 15 +15
29JUN27 710.00 C 0.00 0.00 0.00 103.10 +5.10 40 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 99.31 +4.99 40 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 95.56 +4.31 40 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 92.47 +4.30 41 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 89.39 +4.30 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 86.30 +4.07 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 83.45 +2.08 41 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 80.13 +1.93 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 77.54 +2.08 41 0 6 0
29JUN27 800.00 C 0.00 0.00 0.00 75.14 +2.19 41 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 72.83 +2.39 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 70.61 +2.68 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 69.13 +3.71 42 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 66.78 +3.87 42 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 64.99 +4.58 42 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 62.90 +4.68 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 60.95 +4.65 42 0 1 0
TOTAL CALL 3,436 55,641 +856
12JUN26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
12JUN26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 610.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 27 0
12JUN26 620.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 171 0
12JUN26 630.00 P 0.00 0.00 0.00 0.00 -0.57 0 0 219 0
12JUN26 640.00 P 0.05 0.05 0.05 0.00 -1.63 0 1 87 -1
12JUN26 650.00 P 1.42 1.43 0.04 0.00 -3.86 0 57 220 +29
12JUN26 660.00 P 3.49 3.49 0.01 0.00 -7.76 0 130 166 +44
12JUN26 670.00 P 7.50 7.50 0.78 0.00 -13.15 0 569 322 +109
12JUN26 680.00 P 13.00 13.00 3.06 7.50 -13.53 0 71 158 -230
12JUN26 690.00 P 19.00 21.43 16.92 17.50 -11.49 0 83 0 -486
12JUN26 700.00 P 28.67 31.20 19.52 27.50 -11.99 0 109 0 -161
12JUN26 710.00 P 32.99 40.37 32.99 37.50 -10.59 0 41 0 -232
12JUN26 720.00 P 60.00 60.00 50.00 47.50 -10.51 0 14 0 -120
12JUN26 730.00 P 58.00 58.00 58.00 57.50 -10.50 0 3 0 -79
12JUN26 740.00 P 0.00 0.00 0.00 67.50 -10.50 0 0 0 -35
12JUN26 750.00 P 80.65 80.65 80.65 77.50 -10.50 0 2 0 -35
12JUN26 760.00 P 0.00 0.00 0.00 87.50 -10.50 0 0 0 -16
12JUN26 770.00 P 0.00 0.00 0.00 97.50 -10.50 0 0 0 0
12JUN26 780.00 P 0.00 0.00 0.00 107.50 -10.50 0 0 0 -8
12JUN26 790.00 P 0.00 0.00 0.00 117.50 -10.50 0 0 0 0
12JUN26 800.00 P 0.00 0.00 0.00 127.50 -10.50 0 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 137.50 -10.50 0 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 147.50 -10.50 0 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 157.50 -10.50 0 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 167.50 -10.50 0 0 0 0
12JUN26 850.00 P 0.00 0.00 0.00 177.50 -10.50 0 0 0 0
12JUN26 860.00 P 0.00 0.00 0.00 187.50 -10.50 0 0 0 0
12JUN26 870.00 P 0.00 0.00 0.00 197.50 -10.50 0 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 0.01 -0.11 46 0 10 0
18JUN26 570.00 P 0.00 0.00 0.00 0.03 -0.22 46 0 0 0
18JUN26 580.00 P 0.68 0.68 0.36 0.08 -0.42 46 10 5 +5
18JUN26 590.00 P 0.00 0.00 0.00 0.19 -0.75 46 0 30 0
18JUN26 600.00 P 1.63 1.63 0.79 0.43 -1.20 47 31 71 +19
18JUN26 610.00 P 1.69 1.69 1.69 0.85 -1.89 47 2 33 +2
18JUN26 620.00 P 3.26 3.26 2.30 1.61 -2.74 47 59 179 -10
18JUN26 630.00 P 4.98 4.98 3.50 2.82 -3.76 47 18 90 +1
18JUN26 640.00 P 6.98 6.98 4.20 4.61 -4.93 47 61 70 -4
18JUN26 650.00 P 10.00 10.10 6.58 7.22 -5.97 47 57 82 +13
18JUN26 660.00 P 13.21 14.00 7.59 10.75 -6.76 47 51 44 -1
18JUN26 670.00 P 19.00 19.00 19.00 15.22 -8.19 48 5 41 +5
18JUN26 680.00 P 20.33 22.29 20.33 20.68 -9.14 48 6 29 +4
18JUN26 690.00 P 31.00 31.00 26.50 27.17 -8.74 49 28 68 +28
18JUN26 700.00 P 39.00 39.00 36.10 33.56 -9.99 46 23 86 +5
18JUN26 710.00 P 0.00 0.00 0.00 41.46 -10.31 46 0 15 0
18JUN26 720.00 P 0.00 0.00 0.00 49.97 -10.51 46 0 16 0
18JUN26 730.00 P 0.00 0.00 0.00 58.95 -10.61 46 0 1 0
18JUN26 740.00 P 0.00 0.00 0.00 68.29 -10.65 46 0 25 0
18JUN26 750.00 P 0.00 0.00 0.00 77.89 -10.64 46 0 1 0
18JUN26 760.00 P 0.00 0.00 0.00 87.67 -10.60 46 0 0 0
18JUN26 770.00 P 0.00 0.00 0.00 97.55 -10.56 46 0 0 0
18JUN26 780.00 P 0.00 0.00 0.00 107.51 -13.53 47 0 0 0
18JUN26 790.00 P 0.00 0.00 0.00 119.17 -9.57 80 0 0 0
18JUN26 800.00 P 0.00 0.00 0.00 130.42 -10.44 95 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 136 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 133 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 128 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 125 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 120 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 116 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 111 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 107 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 103 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 99 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 95 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 91 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 87 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 83 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 80 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 76 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 73 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 70 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 66 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 63 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.02 -0.06 43 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.05 -0.10 43 0 79 0
29JUN26 530.00 P 0.00 0.00 0.00 0.10 -0.17 43 0 89 0
29JUN26 540.00 P 1.00 1.03 1.00 0.18 -0.29 43 5 1,613 -2
29JUN26 550.00 P 0.00 0.00 0.00 0.33 -0.45 43 0 945 0
29JUN26 560.00 P 0.00 0.00 0.00 0.57 -0.67 43 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.94 -0.96 44 0 1,237 0
29JUN26 580.00 P 2.61 2.61 2.61 1.47 -1.34 44 3 453 -1
29JUN26 590.00 P 3.20 3.20 3.20 2.23 -1.79 44 10 326 0
29JUN26 600.00 P 4.20 4.20 4.20 3.29 -2.30 44 10 2,061 +10
29JUN26 610.00 P 6.88 6.88 4.32 4.74 -2.85 44 102 384 +68
29JUN26 620.00 P 8.07 8.07 5.88 6.64 -3.52 44 64 471 +20
29JUN26 630.00 P 10.36 10.60 8.50 9.02 -4.25 44 336 1,228 +60
29JUN26 640.00 P 14.00 14.00 14.00 11.95 -4.96 44 16 1,643 0
29JUN26 650.00 P 16.30 16.60 16.05 15.44 -5.66 44 20 792 -4
29JUN26 660.00 P 22.50 22.50 19.67 19.52 -6.47 44 45 1,515 -1
29JUN26 670.00 P 26.35 26.35 24.45 24.40 -7.08 45 27 405 0
29JUN26 680.00 P 25.00 28.60 24.00 29.90 -7.59 45 3 320 -1
29JUN26 690.00 P 36.99 36.99 31.76 35.98 -7.96 45 12 283 +2
29JUN26 700.00 P 43.78 43.78 38.65 41.37 -9.75 43 20 306 -5
29JUN26 710.00 P 0.00 0.00 0.00 48.40 -9.05 43 0 355 0
29JUN26 720.00 P 0.00 0.00 0.00 55.99 -11.26 43 0 278 0
29JUN26 730.00 P 0.00 0.00 0.00 63.96 -9.61 43 0 890 0
29JUN26 740.00 P 76.50 76.50 76.50 74.45 -7.75 49 2 409 +2
29JUN26 750.00 P 80.00 80.00 80.00 81.02 -10.04 43 1 51 -1
29JUN26 760.00 P 0.00 0.00 0.00 90.02 -10.17 43 0 74 0
29JUN26 770.00 P 0.00 0.00 0.00 99.22 -13.60 43 0 119 0
29JUN26 780.00 P 0.00 0.00 0.00 108.64 -13.33 43 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 119.17 -12.94 49 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 130.42 -10.94 58 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 138.88 -12.75 53 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 149.79 -9.20 61 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 162.12 -10.65 74 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 167.50 -11.51 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 178.95 -11.66 64 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 189.31 -9.48 69 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 201.91 -6.84 85 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 207.50 -11.05 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 217.50 -10.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 227.50 -10.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.08 -0.08 45 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.13 -0.11 45 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.20 -0.16 45 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.30 -0.23 45 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.44 -0.30 45 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.65 -0.42 45 0 55 0
30JUL26 490.00 P 0.00 0.00 0.00 0.93 -0.53 45 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 1.25 -0.72 45 0 51 0
30JUL26 510.00 P 0.00 0.00 0.00 1.75 -0.89 45 0 119 0
30JUL26 520.00 P 3.33 3.33 3.33 2.34 -1.15 45 10 52 +10
30JUL26 530.00 P 0.00 0.00 0.00 3.08 -1.36 45 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 4.03 -1.71 45 0 87 0
30JUL26 550.00 P 0.00 0.00 0.00 5.25 -2.03 45 0 102 0
30JUL26 560.00 P 7.37 7.37 7.37 6.71 -2.24 45 8 562 +8
30JUL26 570.00 P 9.20 9.20 8.70 8.24 -2.78 45 29 2,367 +27
30JUL26 580.00 P 10.75 10.92 10.75 10.29 -2.98 45 2 167 0
30JUL26 590.00 P 13.10 13.10 11.95 12.39 -3.55 45 38 1,013 +23
30JUL26 600.00 P 15.87 15.87 14.20 15.07 -3.80 46 6 686 -4
30JUL26 610.00 P 18.80 19.00 18.80 17.83 -4.45 46 11 823 +11
30JUL26 620.00 P 20.46 20.46 20.46 21.22 -4.62 46 6 234 +6
30JUL26 630.00 P 26.62 26.62 23.70 24.66 -5.37 46 6 128 +4
30JUL26 640.00 P 29.99 29.99 27.80 28.82 -5.43 46 56 281 +52
30JUL26 650.00 P 0.00 0.00 0.00 33.00 -6.10 46 0 221 0
30JUL26 660.00 P 0.00 0.00 0.00 37.93 -6.33 46 0 122 0
30JUL26 670.00 P 43.37 43.91 43.37 42.92 -6.96 46 6 269 +6
30JUL26 680.00 P 0.00 0.00 0.00 48.53 -7.21 46 0 96 0
30JUL26 690.00 P 0.00 0.00 0.00 54.34 -7.63 47 0 221 0
30JUL26 700.00 P 65.43 65.43 65.43 60.56 -8.02 47 1 171 +1
30JUL26 710.00 P 0.00 0.00 0.00 67.16 -8.14 47 0 186 0
30JUL26 720.00 P 0.00 0.00 0.00 71.76 -8.48 45 0 74 0
30JUL26 730.00 P 0.00 0.00 0.00 78.89 -8.51 45 0 41 0
30JUL26 740.00 P 0.00 0.00 0.00 86.03 -8.93 45 0 17 0
30JUL26 750.00 P 0.00 0.00 0.00 93.67 -12.17 45 0 111 0
30JUL26 760.00 P 109.03 109.03 109.03 103.60 -5.43 48 10 52 -10
30JUL26 770.00 P 0.00 0.00 0.00 111.66 -10.86 48 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 121.28 -9.85 50 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 129.89 -10.07 50 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 138.84 -10.19 51 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 147.91 -9.80 52 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 157.04 -10.45 53 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 162.97 -12.53 48 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 175.96 -9.87 55 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 185.54 -9.58 56 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 195.29 -9.19 58 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 205.07 -7.40 59 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 212.44 -10.95 56 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 222.47 -11.37 57 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 231.52 -10.97 57 0 0 0
28AUG26 520.00 P 7.24 7.27 7.24 6.37 -2.20 45 75 442 +45
28AUG26 530.00 P 0.00 0.00 0.00 7.88 -2.25 45 0 41 0
28AUG26 540.00 P 0.00 0.00 0.00 9.40 -2.79 45 0 14 0
28AUG26 550.00 P 0.00 0.00 0.00 11.30 -2.95 45 0 48 0
28AUG26 560.00 P 0.00 0.00 0.00 13.75 -2.97 46 0 127 0
28AUG26 570.00 P 0.00 0.00 0.00 15.64 -3.76 45 0 2,170 0
28AUG26 580.00 P 18.80 18.80 18.80 18.30 -4.59 45 1 1,077 0
28AUG26 590.00 P 0.00 0.00 0.00 21.59 -3.92 46 0 223 0
28AUG26 600.00 P 26.00 26.00 26.00 25.02 -4.57 46 1 943 -1
28AUG26 610.00 P 29.00 29.00 29.00 28.47 -4.67 46 10 299 +10
28AUG26 620.00 P 0.00 0.00 0.00 32.29 -4.85 46 0 213 0
28AUG26 630.00 P 0.00 0.00 0.00 36.51 -5.49 46 0 328 0
28AUG26 640.00 P 41.35 41.35 41.35 40.74 -5.99 46 1 336 0
28AUG26 650.00 P 0.00 0.00 0.00 45.64 -5.98 46 0 289 0
28AUG26 660.00 P 0.00 0.00 0.00 50.68 -5.47 46 0 101 0
28AUG26 670.00 P 57.92 58.18 57.92 55.80 -7.19 46 30 164 +30
28AUG26 680.00 P 62.53 62.53 58.35 61.64 -7.34 47 102 151 +61
28AUG26 690.00 P 61.76 63.23 60.64 67.50 -6.24 47 28 574 +18
28AUG26 700.00 P 0.00 0.00 0.00 73.54 -6.74 47 0 86 0
28AUG26 710.00 P 0.00 0.00 0.00 80.17 -6.88 47 0 2,200 0
28AUG26 720.00 P 0.00 0.00 0.00 86.81 -8.60 47 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 93.64 -9.15 47 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 98.13 -12.05 45 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 105.02 -12.56 45 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 115.05 -10.51 47 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 122.85 -10.75 48 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 131.88 -9.76 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 139.92 -10.08 49 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 148.43 -10.16 50 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 157.01 -10.17 50 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 165.59 -10.23 50 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 174.41 -10.45 51 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 183.44 -10.02 52 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 192.48 -8.80 52 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 201.53 -9.46 53 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 210.56 -8.53 53 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 219.34 -8.90 53 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 228.51 -9.73 53 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 232.24 -15.28 45 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 241.63 -15.21 45 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 256.46 -10.07 55 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 265.85 -10.10 55 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 269.94 -10.51 45 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 279.54 -10.51 45 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 289.15 -10.52 45 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 298.77 -10.53 45 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 308.47 -15.12 45 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 318.24 -10.54 45 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 328.03 -10.54 45 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.13 -0.07 44 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.19 -0.09 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.27 -0.14 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.39 -0.16 44 0 69 0
29SEP26 390.00 P 0.00 0.00 0.00 0.53 -0.23 44 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.74 -0.26 44 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.97 -0.38 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.31 -0.40 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.66 -0.59 44 0 159 0
29SEP26 440.00 P 3.80 3.80 3.75 2.25 -0.53 45 11 1,574 +11
29SEP26 450.00 P 0.00 0.00 0.00 2.71 -0.84 44 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 3.45 -0.89 44 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 4.23 -1.12 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.20 -1.28 44 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 6.32 -1.41 44 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 7.51 -1.77 44 0 514 0
29SEP26 510.00 P 0.00 0.00 0.00 9.06 -1.78 44 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 10.61 -2.19 44 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 12.51 -2.38 44 0 135 0
29SEP26 540.00 P 0.00 0.00 0.00 14.58 -2.48 44 0 597 0
29SEP26 550.00 P 0.00 0.00 0.00 16.68 -3.08 44 0 160 0
29SEP26 560.00 P 0.00 0.00 0.00 19.37 -3.77 44 0 283 0
29SEP26 570.00 P 0.00 0.00 0.00 22.06 -3.36 44 0 447 0
29SEP26 580.00 P 0.00 0.00 0.00 24.94 -4.75 44 0 615 0
29SEP26 590.00 P 0.00 0.00 0.00 29.18 -3.80 45 0 129 0
29SEP26 600.00 P 32.90 32.90 32.90 32.67 -4.38 45 2 1,337 0
29SEP26 610.00 P 36.43 38.75 36.43 36.45 -4.88 45 45 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 40.72 -4.91 45 0 213 0
29SEP26 630.00 P 0.00 0.00 0.00 45.00 -5.12 45 0 296 0
29SEP26 640.00 P 0.00 0.00 0.00 49.53 -5.29 45 0 582 0
29SEP26 650.00 P 50.00 50.00 50.00 54.61 -5.16 46 1 242 0
29SEP26 660.00 P 60.14 60.14 60.14 59.70 -4.92 46 2 178 +2
29SEP26 670.00 P 67.20 67.20 67.20 64.78 -5.38 46 21 233 +21
29SEP26 680.00 P 71.77 71.77 68.30 70.21 -7.29 45 21 190 0
29SEP26 690.00 P 72.34 72.34 72.34 76.70 -6.19 46 6 173 0
29SEP26 700.00 P 0.00 0.00 0.00 82.63 -6.75 46 0 557 0
29SEP26 710.00 P 0.00 0.00 0.00 89.11 -6.99 46 0 28 0
29SEP26 720.00 P 0.00 0.00 0.00 95.80 -7.22 46 0 53 0
29SEP26 730.00 P 0.00 0.00 0.00 102.51 -7.74 46 0 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 109.38 -8.29 47 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 116.79 -8.32 47 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 124.22 -8.35 47 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 130.75 -9.55 47 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 139.43 -8.95 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 147.50 -8.97 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 155.58 -9.00 48 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 163.69 -9.27 48 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 172.10 -9.12 49 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 180.73 -9.50 49 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 189.37 -9.52 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 198.02 -9.19 50 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 206.90 -9.06 50 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 215.51 -8.84 50 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 225.06 -9.09 51 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 234.09 -4.15 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 242.73 -4.79 52 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 251.78 -5.06 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 256.46 -10.07 47 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 265.85 -10.10 47 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 273.00 -10.03 44 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 282.35 -10.11 44 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 291.78 -10.12 44 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 301.22 -10.13 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 310.68 -12.91 44 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 320.15 -10.24 44 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 329.77 -10.25 44 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.37 -0.63 43 0 460 0
30DEC26 390.00 P 0.00 0.00 0.00 2.93 -0.73 43 0 142 0
30DEC26 400.00 P 5.00 5.00 4.85 3.55 -0.93 43 28 1,650 0
30DEC26 410.00 P 0.00 0.00 0.00 4.36 -0.95 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 5.18 -1.20 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.20 -1.35 43 0 282 0
30DEC26 440.00 P 0.00 0.00 0.00 7.36 -1.37 43 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 8.53 -1.75 43 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 10.01 -1.89 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 11.62 -1.90 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 13.23 -2.34 43 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 15.19 -2.54 43 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 17.33 -2.56 43 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 19.48 -2.92 43 0 0 0
30DEC26 520.00 P 25.18 25.18 25.18 21.89 -3.29 43 1 66 -1
30DEC26 530.00 P 0.00 0.00 0.00 24.66 -3.31 43 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 27.43 -3.40 43 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 30.22 -4.10 43 0 134 0
30DEC26 560.00 P 0.00 0.00 0.00 33.66 -3.68 43 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 37.13 -4.18 43 0 348 0
30DEC26 580.00 P 0.00 0.00 0.00 40.62 -4.38 43 0 117 0
30DEC26 590.00 P 44.78 44.78 44.78 45.64 -5.19 44 2 338 -2
30DEC26 600.00 P 51.24 51.24 49.44 49.44 -2.84 44 17 2,059 +16
30DEC26 610.00 P 55.00 55.00 55.00 53.28 -4.06 44 1 20 -1
30DEC26 620.00 P 0.00 0.00 0.00 57.78 -4.36 44 0 628 0
30DEC26 630.00 P 62.83 62.83 62.83 62.83 -4.05 44 6 73 -6
30DEC26 640.00 P 0.00 0.00 0.00 67.47 -4.65 44 0 448 0
30DEC26 650.00 P 72.96 72.96 72.96 72.96 -4.55 44 2 1,034 0
30DEC26 660.00 P 77.90 78.43 77.90 78.43 -4.73 44 46 286 +36
30DEC26 670.00 P 84.15 84.15 84.15 84.15 -4.84 45 3 271 0
30DEC26 680.00 P 90.06 90.06 90.06 90.06 -4.09 45 1 30 +1
30DEC26 690.00 P 0.00 0.00 0.00 96.26 -4.13 45 0 74 0
30DEC26 700.00 P 0.00 0.00 0.00 102.27 -4.53 45 0 21 0
30DEC26 710.00 P 0.00 0.00 0.00 108.32 -5.07 45 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 114.67 -4.48 45 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 121.59 -4.46 45 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 128.40 -7.77 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 135.22 -8.05 45 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 142.08 -8.60 45 0 29 0
30DEC26 770.00 P 0.00 0.00 0.00 149.46 -8.74 46 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 152.40 -13.12 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 159.72 -8.55 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 167.05 -8.59 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 174.42 -8.93 43 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 187.64 -3.65 46 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 190.10 -9.14 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 198.04 -9.17 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 206.00 -9.21 43 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 213.99 -9.27 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 222.12 -9.60 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 230.58 -9.62 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 239.05 -9.65 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 247.54 -9.67 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 256.06 -9.69 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 264.60 -9.76 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 273.30 -9.97 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 282.20 -9.99 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 291.12 -10.01 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 300.05 -10.03 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 309.01 -10.04 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 317.98 -10.07 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 327.03 -10.22 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 336.28 -10.24 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.08 -2.28 41 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 5.93 -2.63 41 0 517 0
30MAR27 410.00 P 0.00 0.00 0.00 7.10 -2.68 41 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 8.27 -3.13 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.46 -3.59 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.06 -3.66 41 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 12.68 -4.01 41 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 14.31 -4.57 41 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 16.31 -4.78 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 18.46 -4.85 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 20.62 -5.48 41 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 22.90 -6.03 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 25.67 -6.11 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 28.46 -6.19 41 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 31.25 -6.93 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 34.31 -7.42 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 37.80 -7.48 41 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 41.29 -7.57 41 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 44.80 -8.19 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 48.52 -8.78 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 52.77 -8.85 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 58.73 -7.23 42 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 61.30 -9.13 41 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 65.60 -9.93 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 72.65 -5.57 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 75.58 -10.18 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 80.64 -10.26 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 85.72 -10.48 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 90.92 -9.75 41 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 96.75 -11.24 41 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 102.60 -14.09 41 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 108.46 -11.38 41 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 114.35 -11.47 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 120.30 -12.02 41 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 126.88 -12.10 41 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 133.49 -12.16 41 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 140.12 -12.22 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 146.77 -12.29 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 153.47 -12.37 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 160.49 -12.66 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 167.80 -12.71 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 175.14 -12.75 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 182.49 -12.81 41 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 189.87 -12.86 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 197.30 -12.90 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 205.04 -12.96 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 213.00 -12.99 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 220.97 -13.02 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 228.97 -13.05 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 236.99 -13.08 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 245.05 -13.10 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 253.24 -13.03 41 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 52.84 -3.36 42 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 56.95 -3.58 42 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 61.28 -3.59 42 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 67.58 -3.72 42 0 7 0
29JUN27 600.00 P 72.00 73.00 72.00 72.06 -3.76 42 13 13 +13
29JUN27 610.00 P 0.00 0.00 0.00 76.58 -4.25 43 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 81.58 -4.52 43 0 47 0
29JUN27 630.00 P 0.00 0.00 0.00 86.85 -4.54 43 0 31 0
29JUN27 640.00 P 0.00 0.00 0.00 92.13 -4.57 43 0 15 0
29JUN27 650.00 P 0.00 0.00 0.00 97.43 -4.61 43 0 10 0
29JUN27 660.00 P 0.00 0.00 0.00 102.76 -4.77 43 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 108.21 -5.41 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 114.29 -5.43 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 120.38 -5.45 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 126.49 -5.48 43 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 132.62 -5.52 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 138.79 -5.70 43 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 145.06 -6.30 43 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 151.92 -6.33 43 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 158.80 -6.35 43 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 165.70 -6.38 43 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 172.62 -6.42 43 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 174.34 -6.28 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 181.12 -6.71 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 188.24 -6.98 42 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 195.62 -7.00 42 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 203.01 -7.03 42 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 210.43 -7.06 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 217.87 -7.10 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 225.34 -7.15 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 232.84 -7.48 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 240.57 -7.77 42 0 0 0
TOTAL PUT 2,773 94,567 -620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.18
29JUN26 3.20 C 0.00 0.00 0.00 1.01 - 89 0 0 -
29JUN26 3.30 C 0.00 0.00 0.00 0.91 +0.08 80 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 +0.09 72 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 +0.09 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.60 +0.08 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 +0.07 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.07 28 0 0 0
29JUN26 4.00 C 0.18 0.18 0.18 0.20 +0.05 20 20 0 -20
29JUN26 4.10 C 0.00 0.00 0.00 0.12 +0.04 19 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 +0.03 21 0 130 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 +0.01 20 0 116 0
29JUN26 4.40 C 0.02 0.02 0.02 0.01 0.00 19 500 650 +500
29JUN26 4.50 C 0.01 0.01 0.01 0.01 0.00 25 3 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 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 0.00 116 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 50 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 0.00 140 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.02 - 64 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.91 +0.08 53 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.81 +0.07 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.71 +0.07 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.61 +0.07 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.50 +0.06 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.23 +0.06 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.16 +0.05 21 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.10 +0.03 20 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 +0.02 20 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 +0.01 21 0 245 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 0.00 20 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.02 - 54 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.91 +0.08 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.81 +0.07 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.71 +0.07 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.61 +0.07 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.51 +0.07 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 +0.07 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.32 +0.05 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.25 +0.06 22 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.18 +0.04 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.13 +0.03 21 0 60 0
28AUG26 4.30 C 0.08 0.08 0.08 0.09 +0.02 21 5 36 +5
28AUG26 4.40 C 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 +0.01 22 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 +0.01 22 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 - 46 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 0.91 +0.08 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 +0.07 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 +0.07 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 +0.07 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 +0.07 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 +0.05 20 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 +0.03 20 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 +0.03 20 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 +0.01 20 0 230 0
29SEP26 4.40 C 0.08 0.11 0.08 0.08 +0.01 20 516 1,546 +516
29SEP26 4.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 155 0
29SEP26 4.90 C 0.03 0.03 0.03 0.01 0.00 19 400 430 +400
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 - 34 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.92 +0.09 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.82 +0.08 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.72 +0.08 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.08 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.08 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 +0.07 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 +0.03 20 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.03 21 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.02 21 0 60 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 +0.03 21 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 22 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 563 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 2,163 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 4,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.03 - 28 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.93 +0.10 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 +0.11 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.76 +0.09 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.67 +0.07 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 +0.06 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 +0.04 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.03 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.01 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 +0.01 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.05 - 25 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.95 +0.09 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.86 +0.07 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.78 +0.06 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 +0.05 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 +0.05 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 +0.04 21 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 +0.03 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
TOTAL CALL 1,444 27,834 +1,401
29JUN26 3.20 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
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 52 0 0 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 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.02 17 0 221 0
29JUN26 4.20 P 0.10 0.10 0.10 0.07 -0.04 17 20 225 +10
29JUN26 4.30 P 0.17 0.17 0.11 0.14 -0.05 18 110 896 -110
29JUN26 4.40 P 0.19 0.19 0.19 0.23 -0.06 21 90 609 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 -0.07 0 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 -0.06 0 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.52 -0.06 0 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 -0.06 0 0 69 0
29JUN26 4.90 P 0.00 0.00 0.00 0.72 -0.06 0 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 - 40 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 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.02 19 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 60 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 -0.04 18 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.04 19 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 -0.05 19 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.31 -0.07 15 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 -0.07 12 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.49 -0.07 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.58 -0.08 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.68 -0.08 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.77 -0.09 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.87 -0.08 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.03 19 0 30 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 32 0
28AUG26 4.10 P 0.00 0.00 0.00 0.14 -0.04 19 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 -0.03 19 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.26 -0.05 18 0 16 0
28AUG26 4.40 P 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 -0.05 18 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.50 -0.07 13 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.59 -0.07 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.68 -0.08 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.02 20 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.03 19 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.04 19 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.03 19 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.06 19 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 -0.05 21 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.06 18 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 -0.07 16 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 -0.07 14 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 -0.07 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 -0.08 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 -0.09 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 -0.09 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 -0.10 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.60 -0.10 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 -0.10 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.85 -0.10 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.58 -0.12 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.40 P 0.03 0.03 0.03 0.04 0.00 23 10 10 +10
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.02 22 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.02 22 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.02 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.03 22 0 615 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.04 22 0 87 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.03 22 0 160 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.04 22 0 100 0
30DEC26 4.50 P 0.52 0.52 0.52 0.51 -0.04 23 20 137 -20
30DEC26 4.60 P 0.00 0.00 0.00 0.59 -0.04 23 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.05 24 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 -0.05 25 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 -0.06 24 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 -0.06 26 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.16 -0.09 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 -0.12 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 -0.11 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.87 -0.10 0 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 - 22 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 -0.01 22 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.02 22 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.02 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.03 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 -0.03 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 -0.03 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.04 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.04 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 -0.04 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 -0.04 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.05 23 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 -0.06 24 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 -0.08 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 -0.08 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.66 -0.09 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.90 -0.09 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.88 -0.09 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.04 - 21 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 -0.01 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.16 -0.01 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.20 -0.01 22 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 37 0
29JUN27 4.10 P 0.35 0.35 0.35 0.33 -0.02 22 1 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.57 -0.04 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.64 -0.05 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 -0.06 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.96 -0.06 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 -0.06 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.42 -0.08 25 0 0 0
TOTAL PUT 251 13,049 -110
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$ 12.19
29JUN26 6.25 C 0.00 0.00 0.00 5.95 +0.06 111 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.70 +0.06 103 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.45 +0.06 95 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.20 +0.06 87 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.95 +0.06 78 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.70 +0.06 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.45 +0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.95 +0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.20 -0.01 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.45 +0.06 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.20 +0.05 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 +0.05 34 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.24 +0.05 35 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 0.81 +0.03 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 +0.01 35 0 1,044 0
29JUN26 12.50 C 0.24 0.24 0.24 0.25 +0.01 35 15 740 -15
29JUN26 13.00 C 0.12 0.12 0.12 0.11 0.00 35 15 995 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 532 0
29JUN26 14.00 C 0.04 0.04 0.04 0.02 0.00 37 15 810 -15
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,269 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 212 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 58 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 69 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.71 +0.03 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.22 +0.05 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.74 +0.04 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.32 +0.04 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.96 +0.01 37 0 225 0
30JUL26 12.00 C 0.00 0.00 0.00 0.67 0.00 37 0 212 0
30JUL26 12.50 C 0.00 0.00 0.00 0.46 +0.01 38 0 211 0
30JUL26 13.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 179 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 0.00 38 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 168 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 40 0 78 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 3.45 +0.06 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.71 +0.03 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.22 +0.01 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.79 +0.02 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.41 +0.02 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.11 +0.01 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.84 -0.01 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.62 -0.02 37 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 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 40 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 5.20 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.95 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.45 +0.06 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.95 +0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 +0.06 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 0.00 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.74 +0.06 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.45 0.00 0 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.23 0.00 30 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.91 +0.03 38 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 +0.02 38 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.24 +0.02 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.79 -0.04 37 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.62 -0.03 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.01 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 0.00 39 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 0.00 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 0.00 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 39 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 39 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 40 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 4.45 +0.05 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.21 +0.06 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.97 +0.06 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.74 +0.07 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.52 +0.10 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 0.00 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.01 +0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.82 +0.04 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.64 +0.03 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.47 +0.04 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.21 +0.03 37 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 +0.02 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.59 -0.03 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 +0.02 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 +0.01 37 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 0.98 +0.01 37 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 +0.01 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 0.00 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 0.00 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 0.00 38 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 0.00 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 0.00 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 0.00 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.65 +0.12 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 3.36 +0.02 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.17 +0.03 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.00 +0.04 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.83 +0.04 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.67 +0.03 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 2.36 +0.03 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.08 +0.02 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.83 +0.02 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.60 +0.02 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 +0.02 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.21 -0.01 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 -0.03 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 0.00 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 -0.02 36 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 0.00 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 0.00 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 0.00 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 0.00 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 0.00 37 0 24 0
29JUN27 8.75 C 0.00 0.00 0.00 3.80 +0.09 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.61 +0.02 35 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 3.43 +0.02 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.26 +0.09 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.09 +0.01 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.94 +0.09 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.55 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.28 0.00 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.04 0.00 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.81 -0.01 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.61 -0.01 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.42 -0.06 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.26 -0.03 35 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 1.14 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 +0.03 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.91 -0.01 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.70 -0.02 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.62 -0.02 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.55 -0.02 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 -0.02 36 0 4 0
TOTAL CALL 45 16,934 -15
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 211 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 900 0
29JUN26 11.50 P 0.12 0.12 0.09 0.10 -0.03 33 51 6,425 -1
29JUN26 12.00 P 0.30 0.30 0.26 0.26 -0.04 33 41 2,058 +40
29JUN26 12.50 P 0.54 0.54 0.54 0.54 -0.03 35 1 1,446 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 -0.06 34 0 501 0
29JUN26 13.50 P 0.00 0.00 0.00 1.34 -0.06 35 0 219 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 -0.01 50 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 2.36 -0.01 57 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.84 -0.03 60 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.31 -0.06 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.31 -0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.81 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 -0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.81 -0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.31 -0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.81 -0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.31 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.24 -0.03 36 0 182 0
30JUL26 11.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 357 0
30JUL26 12.00 P 0.00 0.00 0.00 0.65 -0.04 36 0 306 0
30JUL26 12.50 P 0.00 0.00 0.00 0.94 -0.06 36 0 527 0
30JUL26 13.00 P 0.00 0.00 0.00 1.32 -0.04 38 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 1.70 -0.06 37 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 2.19 -0.02 43 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 2.67 +0.01 47 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 3.10 -0.01 44 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.60 -0.02 48 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.10 -0.01 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.58 0.00 53 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.05 -0.02 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.03 -0.06 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.53 -0.03 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.03 -0.03 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.36 -0.05 36 0 97 0
28AUG26 11.50 P 0.00 0.00 0.00 0.55 -0.05 36 0 229 0
28AUG26 12.00 P 0.83 0.84 0.83 0.80 -0.05 36 10 493 +10
28AUG26 12.50 P 0.00 0.00 0.00 1.07 -0.08 35 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 1.45 -0.04 37 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.81 -0.07 37 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 2.28 -0.03 40 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 2.73 -0.02 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.20 -0.01 45 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.62 -0.03 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.10 -0.02 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.58 -0.02 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.07 -0.02 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.55 -0.03 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.09 0.00 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.53 -0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.05 -0.04 52 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 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.03 37 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.03 38 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 -0.03 38 0 108 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.05 39 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.04 40 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.06 40 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 -0.06 41 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 -0.06 41 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 -0.07 42 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.29 -0.06 44 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 -0.06 46 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.23 -0.06 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.72 -0.04 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.21 -0.02 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.69 -0.02 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.20 +0.01 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.65 -0.03 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.19 +0.02 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.67 +0.02 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.02 37 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 -0.02 37 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 -0.01 38 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 -0.01 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 -0.02 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 -0.12 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.95 0.00 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 -0.05 40 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.06 40 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.07 -0.06 41 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.48 -0.06 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.91 -0.06 42 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.36 -0.06 43 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.82 -0.06 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 -0.05 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.77 -0.03 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.26 -0.01 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.76 +0.02 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.24 +0.02 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.72 +0.02 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 -0.02 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 -0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 -0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 -0.02 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.77 -0.01 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.98 -0.02 36 0 0 0
30MAR27 11.50 P 1.24 1.24 1.24 1.21 -0.03 36 10 29 +10
30MAR27 12.00 P 0.00 0.00 0.00 1.51 -0.05 37 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.05 37 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 2.12 -0.03 38 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.46 -0.05 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.83 -0.05 38 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.21 -0.05 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.61 -0.06 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.02 -0.07 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.46 -0.06 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.90 -0.06 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.36 -0.05 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.83 0.00 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.31 0.00 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.76 -0.02 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.25 0.00 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.72 0.00 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 -0.05 35 0 1 0
29JUN27 9.00 P 0.00 0.00 0.00 0.43 -0.03 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.50 -0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.57 -0.01 36 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.65 -0.01 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 -0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.15 -0.05 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.39 -0.07 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.66 -0.07 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.96 -0.07 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.27 -0.06 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.61 -0.06 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.96 -0.08 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.34 -0.07 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.73 -0.06 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.02 -0.07 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.46 -0.06 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.90 -0.14 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.36 -0.11 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.83 -0.09 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.31 0.00 40 0 0 0
TOTAL PUT 113 25,759 +59
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$ 1.04
29JUN26 0.55 C 0.00 0.00 0.00 0.51 0.00 237 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.45 -0.01 173 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.40 -0.01 152 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.35 -0.01 132 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.30 -0.01 113 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.25 -0.01 95 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.20 -0.01 78 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.04 0.00 49 0 18 0
29JUN26 1.10 C 0.02 0.02 0.02 0.01 -0.01 33 44 160 -17
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 71 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 81 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 90 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 115 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 143 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 167 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.45 -0.01 127 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.40 -0.01 111 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.35 -0.01 97 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.30 -0.01 84 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.25 -0.01 71 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.03 0.00 41 0 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.45 -0.01 105 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.40 -0.01 92 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.35 -0.01 81 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.30 -0.01 69 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.25 -0.01 59 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.45 -0.01 90 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.40 -0.01 79 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.35 -0.01 69 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.30 -0.01 60 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.10 0.00 41 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.06 0.00 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.45 -0.01 67 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.40 -0.01 59 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.22 -0.01 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.11 -0.01 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 0.00 43 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 -0.01 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 -0.01 36 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 0.00 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.46 0.00 52 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.17 0.00 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.11 +0.01 43 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.09 0.00 41 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
TOTAL CALL 44 2,829 -17
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 177 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 0.00 135 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 18 0
29JUN26 1.05 P 0.02 0.02 0.02 0.03 0.00 28 20 144 +20
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.02 35 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 +0.02 49 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.17 +0.03 62 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 -0.01 31 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 31 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 33 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.20 +0.02 44 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.25 +0.01 41 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 35 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 37 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 0.00 35 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 +0.01 37 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.22 +0.02 43 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.26 +0.01 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.30 +0.01 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 39 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 0.00 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 0.00 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 0.00 36 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 +0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.35 0.00 35 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 0.00 29 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 +0.01 42 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 0.00 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 0.00 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.36 0.00 35 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.45 0.00 36 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 0.00 31 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 0.00 40 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.50 0.00 35 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
TOTAL PUT 20 981 +20
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$ 3.05
29JUN26 1.80 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 +0.03 55 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 1 0
29JUN26 3.10 C 0.06 0.06 0.06 0.05 0.00 26 2 54 0
29JUN26 3.20 C 0.03 0.03 0.03 0.03 +0.01 31 2 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 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 0.96 +0.03 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.86 +0.03 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.76 +0.03 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.47 +0.03 31 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.08 +0.02 30 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 29 0 37 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 30 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.50 +0.04 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.16 +0.02 31 0 30 0
28AUG26 3.20 C 0.09 0.15 0.09 0.13 +0.03 33 934 176 +13
28AUG26 3.30 C 0.09 0.09 0.09 0.10 +0.03 33 3 2 -1
28AUG26 3.40 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 +0.01 34 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.12 +0.04 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.07 +0.04 37 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.59 +0.03 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.43 +0.03 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 +0.03 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 +0.02 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.02 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 +0.02 30 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 +0.02 32 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 +0.04 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 +0.02 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.02 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.01 30 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.02 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.02 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 +0.02 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 +0.02 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 +0.01 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 +0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.04 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 +0.02 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
TOTAL CALL 941 5,420 +12
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 108 0
29JUN26 3.00 P 0.05 0.05 0.05 0.05 -0.02 28 10 118 +10
29JUN26 3.10 P 0.10 0.10 0.10 0.09 -0.04 24 10 303 +10
29JUN26 3.20 P 0.00 0.00 0.00 0.16 -0.05 22 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.26 -0.04 31 0 16 0
29JUN26 3.40 P 0.35 0.35 0.35 0.35 -0.05 0 1 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 -0.03 46 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 -0.03 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.66 -0.03 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 -0.03 66 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.03 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 -0.03 77 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 -0.03 83 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.16 -0.03 88 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 -0.03 93 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.37 -0.02 110 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.46 -0.03 103 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.56 -0.03 107 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 31 0
30JUL26 3.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 67 0
30JUL26 3.10 P 0.00 0.00 0.00 0.15 -0.03 29 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.21 -0.04 28 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.30 -0.03 32 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.38 -0.03 32 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.47 -0.03 34 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.57 -0.02 39 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.96 -0.03 49 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.06 -0.03 52 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.16 -0.03 56 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.26 -0.03 59 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.37 -0.02 69 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.46 -0.03 65 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 11 0
28AUG26 2.90 P 0.00 0.00 0.00 0.10 -0.01 31 0 14 0
28AUG26 3.00 P 0.13 0.13 0.13 0.14 -0.01 30 22 38 +18
28AUG26 3.10 P 0.00 0.00 0.00 0.20 -0.01 32 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.26 -0.02 32 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.33 -0.02 32 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.41 -0.03 33 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.68 -0.02 38 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.76 -0.04 34 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.06 -0.03 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.16 -0.03 46 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.26 -0.03 48 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.37 -0.02 56 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.46 -0.03 53 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 29 0 18 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.01 29 0 29 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 -0.01 30 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 -0.02 31 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 -0.02 32 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 -0.03 33 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 -0.02 34 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 -0.02 36 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 -0.02 36 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.03 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.03 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 -0.03 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 -0.02 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 -0.03 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 -0.03 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.02 28 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.02 29 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 -0.01 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.02 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 -0.02 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.03 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 -0.02 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 -0.03 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 -0.03 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 -0.02 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 -0.03 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.03 39 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 0.00 29 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.01 28 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.01 28 0 7 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 -0.01 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.01 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 -0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 -0.02 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 -0.02 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 -0.02 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 -0.02 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 -0.03 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 -0.03 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 -0.03 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 -0.02 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.46 -0.03 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 -0.03 34 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 9 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 -0.02 28 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 -0.04 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 -0.03 29 0 0 0
TOTAL PUT 43 5,861 +38
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$ 26.96
29JUN26 9.75 C 0.00 0.00 0.00 17.22 +0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.97 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.60 +0.29 244 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.99 +0.04 171 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.48 +0.16 143 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.99 +0.17 153 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.51 +0.19 163 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.99 +0.17 138 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.51 +0.04 148 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.98 +0.16 101 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.48 +0.16 91 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.01 +0.10 126 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.57 +0.19 142 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.98 +0.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.53 +0.14 115 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.00 +0.18 94 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.49 +0.18 79 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 8.98 +0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.48 +0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.96 +0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.49 +0.16 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.99 +0.16 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.99 +0.15 43 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 5.00 +0.19 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.16 +0.25 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.12 +0.10 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.28 +0.06 43 0 30 0
29JUN26 26.00 C 1.62 1.62 1.59 1.58 +0.05 44 30 100 +29
29JUN26 27.00 C 0.98 1.21 0.98 0.99 -0.02 42 27 74 +12
29JUN26 28.00 C 0.70 0.74 0.56 0.60 -0.04 43 37 184 -10
29JUN26 29.00 C 0.44 0.48 0.37 0.35 -0.04 44 63 153 +40
29JUN26 30.00 C 0.23 0.25 0.20 0.19 -0.02 44 40 113 +16
29JUN26 31.00 C 0.13 0.15 0.13 0.09 -0.02 44 25 314 -8
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 403 0
29JUN26 33.00 C 0.06 0.06 0.06 0.02 -0.01 44 1 228 -1
29JUN26 34.00 C 0.04 0.04 0.04 0.01 -0.01 45 3 371 +1
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 55 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 127 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 134 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 8.09 +0.19 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.09 +0.14 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.06 -0.13 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.19 +0.06 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.49 +0.19 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.59 +0.05 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.88 +0.01 44 0 15 0
30JUL26 26.00 C 2.30 2.30 2.30 2.23 0.00 43 5 60 0
30JUL26 27.00 C 1.98 2.09 1.98 1.75 -0.02 44 20 85 0
30JUL26 28.00 C 0.00 0.00 0.00 1.33 -0.04 44 0 28 0
30JUL26 29.00 C 0.00 0.00 0.00 1.01 -0.04 44 0 111 0
30JUL26 30.00 C 0.00 0.00 0.00 0.76 -0.03 45 0 78 0
30JUL26 31.00 C 0.58 0.58 0.58 0.55 -0.03 45 1 99 +1
30JUL26 32.00 C 0.00 0.00 0.00 0.39 -0.03 45 0 73 0
30JUL26 33.00 C 0.40 0.40 0.40 0.27 -0.03 45 1 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 41 0
30JUL26 35.00 C 0.21 0.21 0.21 0.13 -0.01 45 1 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 125 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 42 0
30JUL26 39.00 C 0.09 0.09 0.09 0.03 0.00 46 1 84 +1
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 53 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 8.09 +0.10 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.79 +0.30 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.21 +0.13 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.29 +0.10 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.45 +0.09 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.74 +0.16 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.00 +0.04 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.48 +0.15 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.79 +0.10 45 0 23 0
28AUG26 27.00 C 0.00 0.00 0.00 2.28 0.00 45 0 23 0
28AUG26 28.00 C 0.00 0.00 0.00 1.86 -0.01 45 0 9 0
28AUG26 29.00 C 0.00 0.00 0.00 1.52 -0.01 45 0 52 0
28AUG26 30.00 C 0.00 0.00 0.00 1.23 -0.02 46 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 0.98 -0.02 46 0 64 0
28AUG26 32.00 C 0.00 0.00 0.00 0.77 -0.02 46 0 53 0
28AUG26 33.00 C 0.74 0.76 0.74 0.60 -0.02 46 11 90 +10
28AUG26 34.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 17 0
28AUG26 37.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.73 +0.21 49 0 0 0
29SEP26 18.00 C 9.30 9.30 9.30 9.22 +0.23 45 4 2 -2
29SEP26 18.50 C 0.00 0.00 0.00 8.85 +0.24 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.33 +0.22 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 +0.24 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.44 +0.17 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.59 +0.19 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.73 +0.09 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.11 +0.22 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.41 +0.18 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.75 +0.04 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.19 +0.02 44 0 45 0
29SEP26 27.00 C 2.92 2.95 2.92 2.67 -0.01 44 30 45 0
29SEP26 28.00 C 2.35 2.35 2.35 2.26 -0.01 44 15 65 +4
29SEP26 29.00 C 0.00 0.00 0.00 1.90 -0.02 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.60 -0.02 45 0 26 0
29SEP26 31.00 C 0.00 0.00 0.00 1.34 -0.02 45 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.11 -0.01 45 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 -0.02 45 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 -0.02 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 -0.02 45 0 47 0
29SEP26 36.00 C 0.55 0.55 0.55 0.48 -0.02 45 1 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 -0.02 44 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 603 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.01 45 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 0.05 -0.01 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 8.53 +0.06 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.11 +0.04 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.83 +0.20 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.98 +0.05 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.30 +0.18 46 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 5.63 +0.08 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.99 +0.05 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.41 +0.03 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 3.75 -0.10 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.40 +0.01 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.59 0.00 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.26 -0.01 44 0 11 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 -0.01 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.70 -0.02 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 1.47 -0.02 44 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 1.27 -0.02 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 1.10 -0.02 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.91 -0.05 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.05 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.68 -0.04 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 -0.02 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.44 -0.02 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.38 -0.02 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 8.89 +0.07 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.52 +0.08 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.17 +0.11 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.43 +0.10 47 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.74 +0.10 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.11 +0.08 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.51 +0.07 46 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.00 +0.07 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 4.49 +0.05 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.06 +0.05 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 3.65 +0.05 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.20 -0.05 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.87 -0.05 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.66 +0.03 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.39 +0.03 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.07 -0.04 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 +0.02 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 +0.01 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.50 -0.03 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.03 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.24 +0.01 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.11 +0.01 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 +0.01 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 0.00 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.72 +0.01 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.64 0.00 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.51 0.00 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 0.00 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 0.00 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 9.21 +0.06 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.91 +0.10 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.61 +0.14 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.87 +0.09 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.17 -0.07 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.67 +0.04 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.13 +0.03 46 0 0 0
29JUN27 25.00 C 5.94 5.94 5.94 5.63 +0.02 46 2 2 +2
29JUN27 26.00 C 0.00 0.00 0.00 5.17 +0.02 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.75 +0.02 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.36 +0.01 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.01 +0.01 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.68 +0.01 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.38 +0.01 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.11 +0.01 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.87 +0.02 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.64 +0.02 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.42 +0.01 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.25 +0.01 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.07 +0.01 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.92 +0.04 46 0 0 0
TOTAL CALL 318 20,465 +95
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 13 0
29JUN26 24.00 P 0.16 0.16 0.12 0.13 -0.06 44 55 139 +19
29JUN26 25.00 P 0.30 0.35 0.20 0.30 -0.10 44 38 110 +22
29JUN26 26.00 P 0.59 0.59 0.48 0.60 -0.13 44 7 119 -6
29JUN26 27.00 P 1.00 1.08 1.00 1.05 -0.16 45 17 80 +2
29JUN26 28.00 P 1.62 1.62 1.62 1.67 -0.19 46 1 232 0
29JUN26 29.00 P 0.00 0.00 0.00 2.35 -0.16 43 0 304 0
29JUN26 30.00 P 2.93 2.93 2.93 3.11 -0.17 36 1 284 0
29JUN26 31.00 P 0.00 0.00 0.00 4.10 -0.18 43 0 192 0
29JUN26 32.00 P 4.86 4.86 4.86 5.21 -0.08 62 2 272 0
29JUN26 33.00 P 5.66 5.66 5.66 6.13 -0.24 62 2 273 0
29JUN26 34.00 P 6.70 6.70 6.70 7.17 -0.03 74 1 311 0
29JUN26 35.00 P 7.75 7.75 7.75 8.07 -0.25 64 1 71 -1
29JUN26 36.00 P 0.00 0.00 0.00 9.07 -0.26 70 0 46 0
29JUN26 37.00 P 0.00 0.00 0.00 10.07 -0.25 76 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 11.04 -0.21 0 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 12.10 -0.26 93 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.08 -0.30 94 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.04 -0.22 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.04 -0.16 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.04 -0.16 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.06 -0.26 105 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.10 -0.14 122 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.08 -0.17 121 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.04 -0.16 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.08 -0.12 128 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.07 -0.13 129 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.04 -0.30 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.59 -0.22 148 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.04 -0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.54 -0.21 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 33.04 -0.34 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 44 0
30JUL26 22.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 4 0
30JUL26 23.00 P 0.33 0.33 0.33 0.35 -0.08 45 15 40 +15
30JUL26 24.00 P 0.56 0.60 0.56 0.58 -0.09 45 4 54 +4
30JUL26 25.00 P 0.88 0.88 0.87 0.87 -0.12 45 16 121 +12
30JUL26 26.00 P 1.10 1.10 1.10 1.27 -0.13 45 2 126 +2
30JUL26 27.00 P 1.82 1.82 1.82 1.76 -0.14 45 15 363 +14
30JUL26 28.00 P 2.11 2.11 2.11 2.34 -0.16 46 1 98 +1
30JUL26 29.00 P 0.00 0.00 0.00 3.02 -0.16 46 0 86 0
30JUL26 30.00 P 0.00 0.00 0.00 3.58 -0.29 41 0 79 0
30JUL26 31.00 P 0.00 0.00 0.00 4.48 -0.19 44 0 25 0
30JUL26 32.00 P 5.16 5.16 5.16 5.45 -0.19 49 2 323 +2
30JUL26 33.00 P 0.00 0.00 0.00 6.30 -0.11 48 0 142 0
30JUL26 34.00 P 6.80 6.80 6.80 7.29 -0.13 53 1 196 0
30JUL26 35.00 P 0.00 0.00 0.00 8.24 -0.08 55 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 9.14 -0.19 52 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 10.14 -0.18 56 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 11.16 -0.09 61 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.16 -0.20 65 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 13.16 -0.22 68 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 14.08 -0.18 63 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.13 -0.14 72 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.10 -0.10 72 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.06 -0.26 68 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.10 -0.16 78 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.08 -0.18 77 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.06 -0.14 76 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.10 -0.16 85 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.27 -0.05 45 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.44 -0.06 46 0 5 0
28AUG26 23.00 P 0.00 0.00 0.00 0.66 -0.09 46 0 1 0
28AUG26 24.00 P 0.00 0.00 0.00 0.94 -0.09 46 0 6 0
28AUG26 25.00 P 1.27 1.27 1.27 1.28 -0.11 45 10 30 0
28AUG26 26.00 P 0.00 0.00 0.00 1.72 -0.12 46 0 17 0
28AUG26 27.00 P 0.00 0.00 0.00 2.22 -0.13 46 0 62 0
28AUG26 28.00 P 0.00 0.00 0.00 2.79 -0.14 46 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 3.45 -0.15 46 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 4.18 -0.19 47 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 4.99 -0.13 49 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 5.59 -0.34 44 0 42 0
28AUG26 33.00 P 6.00 6.00 6.00 6.60 -0.23 49 2 67 +2
28AUG26 34.00 P 0.00 0.00 0.00 7.35 -0.26 45 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 8.24 -0.30 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.17 -0.26 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.28 -0.18 53 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.24 -0.14 54 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.17 -0.20 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.16 -0.22 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.17 -0.12 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.13 -0.20 59 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.10 -0.17 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.04 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 55 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 -0.07 45 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.08 44 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 -0.09 44 0 16 0
29SEP26 25.00 P 1.57 1.57 1.57 1.61 -0.09 45 15 60 +15
29SEP26 26.00 P 2.08 2.08 2.08 2.04 -0.12 44 15 32 +14
29SEP26 27.00 P 2.56 2.56 2.56 2.56 -0.13 45 15 49 +15
29SEP26 28.00 P 0.00 0.00 0.00 3.09 -0.07 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 3.84 -0.09 46 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 4.54 -0.10 47 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 5.28 -0.15 47 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 5.89 -0.34 44 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 6.71 -0.34 44 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 7.58 -0.27 45 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 8.60 -0.09 49 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 9.47 -0.17 49 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 10.35 -0.20 48 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 11.28 -0.19 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 12.17 -0.26 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 13.16 -0.22 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 14.17 -0.17 52 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 15.18 -0.15 54 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.10 -0.19 52 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 17.06 -0.32 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.10 -0.16 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.08 -0.18 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.09 -0.19 59 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.10 -0.23 61 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.07 -0.20 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.10 -0.24 65 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.59 -0.22 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.08 -0.21 71 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.59 -0.17 76 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.05 -0.33 74 0 0 0
30DEC26 19.00 P 0.56 0.56 0.56 0.58 -0.05 43 2 2 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.67 -0.07 43 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 -0.07 43 0 0 0
30DEC26 21.00 P 0.95 0.95 0.95 1.04 -0.08 43 3 3 -1
30DEC26 22.00 P 0.00 0.00 0.00 1.36 -0.09 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.71 -0.11 43 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 2.12 -0.11 42 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 2.58 -0.13 42 0 42 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 -0.14 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.63 -0.15 42 0 21 0
30DEC26 28.00 P 0.00 0.00 0.00 4.21 -0.16 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.85 -0.16 41 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 5.51 -0.17 41 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.22 -0.17 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.95 -0.17 40 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 7.71 -0.17 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.51 -0.15 39 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 9.30 -0.18 38 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 10.12 -0.17 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 10.97 -0.18 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.89 -0.11 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.78 -0.17 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.67 -0.09 33 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 14.47 -0.27 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.50 -0.14 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.42 -0.18 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.35 -0.14 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.30 -0.13 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.26 -0.16 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.24 -0.09 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.18 -0.15 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.19 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.92 -0.05 43 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 -0.04 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 -0.05 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.50 -0.07 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.85 -0.06 43 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.26 -0.07 43 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 2.68 -0.09 43 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.17 -0.09 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.67 -0.11 42 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 4.25 -0.10 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.82 -0.11 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.46 -0.11 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.11 -0.11 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.79 -0.13 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 7.51 -0.12 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.23 -0.13 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 9.00 -0.13 40 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 9.77 -0.14 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 10.57 -0.14 39 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 11.39 -0.14 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.21 -0.14 38 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 13.06 -0.19 37 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 13.96 -0.13 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.78 -0.22 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.78 -0.11 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 16.69 -0.10 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.61 -0.10 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.53 -0.11 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.46 -0.10 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.39 -0.11 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.35 -0.10 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.32 -0.08 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.49 -0.06 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.64 -0.07 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 1.83 -0.07 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.21 -0.07 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.62 -0.07 47 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 3.06 -0.07 47 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 3.54 -0.08 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.05 -0.09 47 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 4.60 -0.09 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.19 -0.09 47 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 5.81 -0.09 47 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 6.45 -0.10 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.13 -0.09 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.84 -0.07 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.53 -0.11 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.27 -0.11 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.92 -0.22 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.80 -0.11 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.66 -0.04 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.39 -0.17 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.09 -0.25 45 0 0 0
TOTAL PUT 243 9,681 +133
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$ 81.80
12JUN26 52.50 C 0.00 0.00 0.00 29.30 -0.05 0 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 26.80 -0.05 0 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 24.30 -0.05 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 21.80 -0.05 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 19.30 -0.05 0 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 16.80 -0.06 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 14.30 -0.06 0 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 9.30 -0.06 0 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 4.30 -0.06 0 0 0 -104
12JUN26 80.00 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 -98
12JUN26 82.50 C 0.10 0.10 0.02 0.00 -0.11 0 53 907 -15
12JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 703 0
12JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 84 0
12JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 29.32 -0.12 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 26.83 -0.11 105 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 24.33 -0.12 92 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 21.83 -0.11 78 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 19.33 -0.12 64 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 16.83 -0.12 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 14.33 -0.12 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 11.83 -0.06 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 9.33 -0.06 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 6.84 -0.05 27 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 4.35 -0.04 20 0 85 0
18JUN26 80.00 C 1.83 1.83 1.37 1.97 0.00 16 34 34 +9
18JUN26 82.50 C 0.48 0.48 0.18 0.34 -0.14 14 30 666 +16
18JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.06 17 0 792 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.08 22 0 30 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.07 31 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.06 38 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.86 -0.06 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.87 -0.05 76 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.37 -0.07 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.87 -0.07 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.38 -0.07 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.88 -0.06 44 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.38 -0.07 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 16.89 -0.06 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.39 -0.06 28 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.89 -0.06 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.40 -0.05 21 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 6.90 -0.06 13 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.40 -0.13 0 0 41 0
29JUN26 80.00 C 1.81 1.81 1.81 2.11 -0.15 11 16 73 +3
29JUN26 82.50 C 0.82 0.87 0.45 0.74 -0.02 14 437 1,247 +246
29JUN26 85.00 C 0.23 0.23 0.09 0.27 0.00 17 312 6,657 +16
29JUN26 87.50 C 0.07 0.07 0.04 0.12 +0.01 20 91 4,729 +38
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 5,059 0
29JUN26 92.50 C 0.02 0.02 0.02 0.04 -0.03 27 2 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 32.98 -0.12 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.99 -0.11 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.50 -0.11 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.00 -0.13 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.51 -0.13 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.02 -0.13 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.53 -0.13 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.04 -0.13 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.55 -0.13 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.07 -0.05 17 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.59 -0.04 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.17 -0.01 15 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.73 -0.01 11 0 0 0
30JUL26 80.00 C 2.40 2.40 2.40 2.78 -0.08 12 30 246 0
30JUL26 82.50 C 1.57 1.62 1.14 1.32 -0.19 12 192 814 +132
30JUL26 85.00 C 0.80 0.80 0.50 0.63 -0.13 14 64 2,001 +1
30JUL26 87.50 C 0.38 0.38 0.25 0.30 -0.07 15 37 1,214 +1
30JUL26 90.00 C 0.16 0.16 0.16 0.14 -0.04 16 15 1,889 +15
30JUL26 92.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 937 0
30JUL26 95.00 C 0.05 0.05 0.05 0.05 -0.01 19 60 746 +60
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 29.50 -0.22 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.13 -0.11 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.64 -0.12 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.16 -0.12 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.58 -0.21 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.10 -0.20 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.73 -0.10 19 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.28 0.00 18 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.89 +0.05 17 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.61 +0.12 17 0 30 0
28AUG26 77.50 C 5.09 5.09 4.70 5.34 -0.03 14 33 33 +33
28AUG26 80.00 C 0.00 0.00 0.00 3.58 +0.11 15 0 95 0
28AUG26 82.50 C 2.19 2.24 1.78 2.16 +0.01 15 90 976 +60
28AUG26 85.00 C 1.26 1.26 0.96 1.39 +0.04 16 44 704 +41
28AUG26 87.50 C 0.70 0.74 0.54 0.90 +0.06 17 22 469 -21
28AUG26 90.00 C 0.31 0.31 0.31 0.59 +0.05 18 12 962 0
28AUG26 92.50 C 0.00 0.00 0.00 0.40 +0.05 20 0 464 0
28AUG26 95.00 C 0.16 0.16 0.16 0.28 +0.05 21 20 203 +20
28AUG26 97.50 C 0.00 0.00 0.00 0.20 +0.04 22 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.11 -0.11 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.11 -0.13 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.63 -0.12 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.14 -0.10 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.64 -0.14 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.16 -0.14 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.58 -0.24 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.10 -0.24 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.73 -0.13 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.28 -0.02 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.89 +0.04 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.61 +0.12 16 0 0 0
29SEP26 77.50 C 4.78 4.78 4.78 5.34 -0.03 14 30 185 +30
29SEP26 80.00 C 0.00 0.00 0.00 3.58 +0.11 15 0 497 0
29SEP26 82.50 C 2.29 2.29 1.95 2.16 0.00 14 93 1,750 +90
29SEP26 85.00 C 1.48 1.48 1.11 1.39 +0.04 16 56 4,917 +34
29SEP26 87.50 C 0.90 0.90 0.69 0.90 +0.06 17 7 3,090 +2
29SEP26 90.00 C 0.51 0.51 0.48 0.59 +0.05 18 9 4,272 +3
29SEP26 92.50 C 0.31 0.31 0.31 0.40 +0.05 19 5 1,260 +5
29SEP26 95.00 C 0.18 0.18 0.18 0.28 +0.05 20 2 1,410 0
29SEP26 97.50 C 0.16 0.16 0.16 0.20 +0.04 21 2 160 -2
29SEP26 100.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 245 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 +0.03 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 +0.02 28 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 33.11 -0.11 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.11 -0.13 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.63 -0.12 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.14 -0.13 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.64 -0.15 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.17 -0.14 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.58 -0.24 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.21 -0.13 17 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.73 -0.14 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.32 -0.01 16 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.95 +0.01 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.69 -0.01 15 0 38 0
30DEC26 77.50 C 0.00 0.00 0.00 5.47 -0.08 13 0 1,210 0
30DEC26 80.00 C 0.00 0.00 0.00 3.95 -0.09 14 0 51 0
30DEC26 82.50 C 3.11 3.11 2.92 2.52 -0.19 14 103 1,182 -101
30DEC26 85.00 C 2.10 2.10 2.10 1.68 -0.17 14 1 4,241 0
30DEC26 87.50 C 1.24 1.26 1.24 1.12 -0.14 14 2,514 3,865 +1,858
30DEC26 90.00 C 1.15 1.15 1.15 0.75 -0.11 15 2 1,438 -2
30DEC26 92.50 C 0.81 0.81 0.68 0.51 -0.08 15 8 644 +4
30DEC26 95.00 C 0.00 0.00 0.00 0.35 -0.06 16 0 915 0
30DEC26 97.50 C 0.00 0.00 0.00 0.25 -0.04 16 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 0.00 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 0.00 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 0.00 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 0.00 20 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 33.11 -0.11 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.11 -0.13 30 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 29.63 -0.12 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.14 -0.13 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.65 -0.14 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.17 -0.14 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.68 -0.14 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.21 -0.13 16 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.73 -0.16 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.32 -0.07 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.08 0.00 15 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 7.97 -0.01 15 0 0 0
30MAR27 77.50 C 5.76 5.83 5.76 5.91 -0.22 14 60 1,020 +60
30MAR27 80.00 C 0.00 0.00 0.00 4.51 -0.22 14 0 399 0
30MAR27 82.50 C 0.00 0.00 0.00 3.26 -0.22 14 0 389 0
30MAR27 85.00 C 0.00 0.00 0.00 2.40 -0.19 14 0 496 0
30MAR27 87.50 C 0.00 0.00 0.00 1.76 -0.16 14 0 420 0
30MAR27 90.00 C 1.50 1.50 1.50 1.29 -0.13 15 30 743 +30
30MAR27 92.50 C 0.00 0.00 0.00 0.95 -0.10 15 0 560 0
30MAR27 95.00 C 0.00 0.00 0.00 0.70 -0.07 15 0 385 0
30MAR27 97.50 C 0.69 0.69 0.69 0.51 -0.06 15 7 237 0
30MAR27 100.00 C 0.56 0.56 0.56 0.38 -0.03 16 1 204 -1
30MAR27 102.50 C 0.00 0.00 0.00 0.27 -0.03 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.21 -0.02 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.63 -0.12 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.14 -0.13 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.66 -0.13 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.17 -0.14 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.69 -0.13 15 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.21 -0.14 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.73 -0.22 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.49 -0.05 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.38 -0.06 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.51 -0.09 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.71 -0.18 14 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.40 -0.14 14 0 85 0
29JUN27 82.50 C 0.00 0.00 0.00 4.30 -0.14 15 0 33 0
29JUN27 85.00 C 0.00 0.00 0.00 3.38 -0.16 15 0 10 0
29JUN27 87.50 C 0.00 0.00 0.00 2.74 -0.06 15 0 481 0
29JUN27 90.00 C 2.31 2.31 2.20 2.22 -0.01 16 4 36 +3
29JUN27 92.50 C 1.71 1.76 1.71 1.83 +0.05 16 5 92 +1
29JUN27 95.00 C 0.00 0.00 0.00 1.51 +0.08 17 0 117 0
29JUN27 97.50 C 0.00 0.00 0.00 1.25 +0.13 17 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.05 +0.18 18 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.87 +0.19 18 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.75 +0.23 18 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.64 +0.23 19 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.55 +0.23 19 0 14 0
29JUN27 112.50 C 0.00 0.00 0.00 0.48 +0.23 20 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.42 +0.23 20 0 0 0
TOTAL CALL 4,533 81,747 +2,467
12JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
12JUN26 82.50 P 0.58 1.50 0.45 0.70 -0.09 0 60 412 -253
12JUN26 85.00 P 0.00 0.00 0.00 3.20 -0.13 0 0 0 -420
12JUN26 87.50 P 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 8.20 -0.17 0 0 0 -30
12JUN26 92.50 P 0.00 0.00 0.00 10.70 -0.17 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 13.20 -0.16 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.70 -0.16 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 18.20 -0.16 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.70 -0.16 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 23.20 -0.16 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.70 -0.16 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 28.20 -0.16 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 30.70 -0.16 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 33.20 -0.16 0 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
18JUN26 80.00 P 0.15 0.16 0.15 0.14 0.00 17 11 414 0
18JUN26 82.50 P 0.86 1.45 0.86 1.04 -0.10 15 50 421 -13
18JUN26 85.00 P 0.00 0.00 0.00 3.31 -0.02 24 0 56 0
18JUN26 87.50 P 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 8.20 -0.17 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 10.70 -0.17 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 13.20 -0.16 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 16.15 +0.29 101 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 18.65 +0.29 112 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 21.15 +0.26 122 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 23.65 +0.29 131 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 26.15 +0.29 140 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 28.65 +0.29 149 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 31.15 +0.29 158 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5,296 0
29JUN26 72.50 P 0.02 0.02 0.02 0.01 0.00 23 30 4,669 -30
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4,551 0
29JUN26 77.50 P 0.06 0.07 0.05 0.01 -0.06 11 232 6,092 +169
29JUN26 80.00 P 0.27 0.43 0.25 0.21 -0.16 12 614 5,606 +14
29JUN26 82.50 P 1.19 1.79 1.18 1.40 +0.03 15 433 5,304 -120
29JUN26 85.00 P 3.17 3.17 3.17 3.50 +0.06 19 3 6,531 -3
29JUN26 87.50 P 5.50 6.40 5.50 5.76 -0.18 21 51 3,397 -41
29JUN26 90.00 P 0.00 0.00 0.00 8.21 -0.16 23 0 294 0
29JUN26 92.50 P 0.00 0.00 0.00 10.70 -0.17 0 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 13.49 +0.13 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.15 +0.29 61 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 18.65 +0.29 68 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 21.15 +0.26 74 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.71 +0.35 82 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.15 +0.29 85 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.65 +0.29 91 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.15 +0.29 96 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.49 +0.13 93 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.99 +0.20 98 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.50 +0.21 103 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 45 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 0.00 0.00 0.00 0.03 +0.02 16 0 305 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 +0.04 15 0 936 0
30JUL26 77.50 P 0.27 0.31 0.26 0.29 +0.03 14 159 1,830 0
30JUL26 80.00 P 0.72 1.00 0.69 0.81 -0.03 14 550 3,045 +30
30JUL26 82.50 P 1.80 2.22 1.75 1.84 -0.14 13 51 2,068 -19
30JUL26 85.00 P 3.52 3.97 3.47 3.72 -0.07 15 14 958 0
30JUL26 87.50 P 0.00 0.00 0.00 5.99 +0.05 18 0 1,362 0
30JUL26 90.00 P 0.00 0.00 0.00 8.46 +0.09 22 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 10.70 -0.17 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 13.49 +0.13 32 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.16 +0.30 39 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.65 +0.29 42 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.15 +0.26 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.71 +0.35 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.15 +0.29 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.75 +0.39 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.24 +0.38 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.74 +0.38 65 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.99 +0.20 62 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 26 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 0.02 +0.01 18 0 36 0
28AUG26 70.00 P 0.06 0.06 0.06 0.06 +0.05 18 30 51 +30
28AUG26 72.50 P 0.00 0.00 0.00 0.16 +0.10 17 0 332 0
28AUG26 75.00 P 0.25 0.30 0.25 0.36 +0.16 17 11 771 +11
28AUG26 77.50 P 0.57 0.71 0.56 0.74 +0.17 16 72 1,727 +66
28AUG26 80.00 P 1.24 1.56 1.24 1.48 +0.17 16 72 1,222 +72
28AUG26 82.50 P 2.49 2.50 2.49 2.57 +0.08 16 22 945 +22
28AUG26 85.00 P 4.54 4.65 4.54 4.34 +0.10 17 25 946 0
28AUG26 87.50 P 6.77 6.77 6.69 6.42 +0.28 19 27 592 0
28AUG26 90.00 P 8.40 8.48 8.40 8.72 +0.18 22 60 419 +40
28AUG26 92.50 P 0.00 0.00 0.00 10.81 -0.24 20 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 13.49 +0.13 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.18 +0.32 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.65 +0.29 35 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.15 +0.26 38 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.71 +0.35 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.15 +0.29 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.75 +0.39 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.24 +0.38 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.74 +0.38 53 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 36.12 +0.33 53 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 30 416 +30
29SEP26 67.50 P 0.00 0.00 0.00 0.04 0.00 14 0 275 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 +0.01 14 0 2,862 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 +0.01 14 0 1,828 0
29SEP26 75.00 P 0.68 0.79 0.65 0.77 +0.02 14 216 3,837 +216
29SEP26 77.50 P 1.51 1.62 1.51 1.56 +0.05 14 224 1,907 -58
29SEP26 80.00 P 2.50 2.90 2.50 2.77 +0.12 14 220 4,685 +84
29SEP26 82.50 P 4.06 4.06 4.06 4.41 +0.19 14 1 1,690 +1
29SEP26 85.00 P 0.00 0.00 0.00 6.37 +0.21 15 0 1,922 0
29SEP26 87.50 P 8.60 8.60 8.60 8.40 -0.04 14 40 378 +40
29SEP26 90.00 P 0.00 0.00 0.00 11.04 +0.29 19 0 650 0
29SEP26 92.50 P 0.00 0.00 0.00 13.13 -0.01 14 0 548 0
29SEP26 95.00 P 0.00 0.00 0.00 15.57 +0.46 13 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 18.03 +0.50 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 20.46 +0.49 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 22.91 +0.48 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.43 +0.29 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 27.91 +0.54 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 30.39 +0.35 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.87 +0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.94 -0.11 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.78 +0.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.32 +0.31 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 0.02 +0.01 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.04 20 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 +0.05 19 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.08 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 +0.11 17 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 +0.14 17 0 501 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 +0.15 16 0 3,402 0
30DEC26 72.50 P 0.66 0.66 0.66 1.03 +0.15 15 60 785 -60
30DEC26 75.00 P 1.20 1.32 1.16 1.56 +0.10 15 2,516 3,109 +1,767
30DEC26 77.50 P 2.05 2.05 1.93 2.32 +0.03 14 96 1,765 +64
30DEC26 80.00 P 3.15 3.15 3.15 3.42 +0.03 14 1 1,392 0
30DEC26 82.50 P 4.97 4.97 4.97 4.94 +0.08 14 1 1,373 +1
30DEC26 85.00 P 0.00 0.00 0.00 6.83 +0.19 14 0 793 0
30DEC26 87.50 P 9.03 9.03 9.03 9.03 +0.21 16 10 171 0
30DEC26 90.00 P 0.00 0.00 0.00 11.32 +0.30 17 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.13 -0.19 12 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.57 +0.35 11 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.03 +0.43 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.46 +0.45 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.91 +0.45 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.43 +0.29 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.92 +0.54 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.39 +0.35 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.87 +0.30 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.09 +0.04 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.78 +0.25 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 0.02 +0.01 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 +0.03 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 +0.05 18 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 +0.08 17 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.23 +0.10 17 0 60 0
30MAR27 65.00 P 0.23 0.25 0.23 0.38 +0.14 16 200 405 +200
30MAR27 67.50 P 0.00 0.00 0.00 0.60 +0.16 16 0 94 0
30MAR27 70.00 P 0.59 0.59 0.59 0.91 +0.15 15 7 455 +7
30MAR27 72.50 P 0.00 0.00 0.00 1.36 +0.14 15 0 115 0
30MAR27 75.00 P 1.68 1.68 1.68 1.97 +0.10 15 3 717 +3
30MAR27 77.50 P 0.00 0.00 0.00 2.78 +0.03 14 0 326 0
30MAR27 80.00 P 3.54 3.54 3.54 3.83 -0.04 14 5 473 +5
30MAR27 82.50 P 0.00 0.00 0.00 5.34 +0.12 14 0 957 0
30MAR27 85.00 P 0.00 0.00 0.00 7.11 +0.13 14 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 9.03 -0.05 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 11.32 +0.13 15 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 13.28 -0.15 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.58 +0.25 11 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.03 +0.37 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.46 +0.41 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 22.91 +0.43 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.43 +0.29 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.92 +0.53 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.39 +0.31 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.89 +0.32 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.37 +0.32 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.85 +0.32 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.04 16 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 +0.04 15 0 210 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 +0.03 15 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.40 +0.01 15 0 7 0
29JUN27 67.50 P 0.00 0.00 0.00 0.69 +0.01 15 0 0 0
29JUN27 70.00 P 1.12 1.23 1.11 1.12 -0.01 15 203 301 -59
29JUN27 72.50 P 1.73 1.78 1.68 1.73 -0.02 15 21 176 +21
29JUN27 75.00 P 2.65 2.65 2.65 2.53 -0.04 15 31 219 +30
29JUN27 77.50 P 3.38 3.38 3.38 3.54 -0.06 15 2 189 +2
29JUN27 80.00 P 4.75 5.13 4.73 4.78 -0.08 15 50 94 -7
29JUN27 82.50 P 6.15 6.15 6.15 6.24 -0.09 16 1 44 +1
29JUN27 85.00 P 0.00 0.00 0.00 7.92 -0.10 16 0 254 0
29JUN27 87.50 P 0.00 0.00 0.00 9.61 -0.01 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.68 +0.07 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.28 +0.54 18 0 0 0
29JUN27 95.00 P 15.81 15.81 15.81 16.61 +0.78 20 2 2 +2
29JUN27 97.50 P 0.00 0.00 0.00 18.76 +0.75 19 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.96 +0.69 19 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 23.08 +0.48 16 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.12 +0.98 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.93 +0.50 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.41 +0.33 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.89 +0.32 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.37 +0.32 0 0 0 0
TOTAL PUT 6,517 107,020 +1,815
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$ 7.20
29JUN26 4.90 C 0.00 0.00 0.00 2.31 -0.17 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 -0.17 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 -0.17 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 -0.18 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 -0.15 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.16 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 -0.19 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.19 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.16 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.13 23 0 1 0
29JUN26 7.25 C 0.14 0.14 0.14 0.13 -0.10 24 210 290 +160
29JUN26 7.50 C 0.11 0.11 0.07 0.06 -0.07 26 7 1,005 -6
29JUN26 7.75 C 0.04 0.04 0.03 0.02 -0.04 26 120 1,715 +80
29JUN26 8.00 C 0.04 0.04 0.02 0.01 -0.01 29 151 1,417 -150
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,096 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.33 -0.15 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.21 -0.17 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.98 -0.15 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 -0.16 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 -0.15 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 -0.15 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.99 -0.16 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.76 -0.16 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 -0.15 22 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 -0.14 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 -0.12 24 0 98 0
30JUL26 7.50 C 0.25 0.25 0.17 0.16 -0.08 25 32 1,152 +2
30JUL26 7.75 C 0.00 0.00 0.00 0.09 -0.07 25 0 1,448 0
30JUL26 8.00 C 0.06 0.06 0.06 0.05 -0.05 25 50 2,104 0
30JUL26 8.25 C 0.06 0.06 0.06 0.03 -0.03 26 17 498 0
30JUL26 8.50 C 0.06 0.06 0.03 0.02 -0.02 28 28 774 +28
30JUL26 8.75 C 0.04 0.04 0.03 0.01 -0.01 28 7 482 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 102 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30JUL26 9.75 C 0.01 0.01 0.01 0.01 0.00 40 20 20 +20
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.23 -0.15 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.99 -0.15 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.75 -0.14 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.48 -0.17 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.24 -0.17 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.03 -0.15 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.82 -0.15 26 0 0 0
28AUG26 6.75 C 0.62 0.62 0.62 0.61 -0.16 23 50 100 +50
28AUG26 7.00 C 0.58 0.58 0.58 0.45 -0.13 24 30 30 +30
28AUG26 7.25 C 0.00 0.00 0.00 0.32 -0.12 24 0 183 0
28AUG26 7.50 C 0.23 0.23 0.23 0.23 -0.09 25 6 276 0
28AUG26 7.75 C 0.16 0.16 0.16 0.16 -0.07 26 8 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 -0.07 25 0 502 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.04 26 0 1,316 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 79 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 68 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 -0.18 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 -0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.16 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 -0.17 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 -0.17 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 -0.17 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.17 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.17 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.18 23 0 5 0
29SEP26 7.00 C 0.56 0.56 0.48 0.45 -0.13 23 5 115 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.11 25 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.09 25 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.08 25 0 164 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 849 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.04 25 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.04 25 0 329 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 281 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 521 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 434 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 -0.18 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.16 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.15 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 -0.17 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.15 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.17 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.16 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.17 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.16 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.16 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.11 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.09 24 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.08 24 0 189 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 248 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.06 24 0 63 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 237 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.04 24 0 151 0
30DEC26 9.00 C 0.12 0.12 0.12 0.06 -0.02 25 1 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 19 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.02 24 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.33 -0.18 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 -0.16 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.00 -0.15 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 -0.17 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 -0.14 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 -0.15 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 -0.15 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.17 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 -0.12 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 -0.12 25 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 -0.10 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.09 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.08 24 0 63 0
30MAR27 8.00 C 0.41 0.41 0.41 0.28 -0.07 24 20 117 -10
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.06 25 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.05 24 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.05 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.03 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.02 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 2.24 -0.16 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 -0.15 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.77 -0.15 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.53 -0.16 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.34 -0.14 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.17 -0.13 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.01 -0.15 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.88 -0.12 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.75 -0.12 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.65 -0.11 25 0 0 0
29JUN27 7.50 C 0.57 0.57 0.57 0.55 -0.09 25 2 32 +2
29JUN27 7.75 C 0.00 0.00 0.00 0.48 -0.08 25 0 0 0
29JUN27 8.00 C 0.49 0.49 0.49 0.40 -0.08 25 20 20 +20
29JUN27 8.25 C 0.00 0.00 0.00 0.34 -0.07 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 -0.05 25 0 5 0
29JUN27 9.00 C 0.28 0.28 0.28 0.20 -0.05 25 3 10 -3
29JUN27 9.25 C 0.00 0.00 0.00 0.17 -0.04 25 0 10 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 11 0
29JUN27 9.75 C 0.00 0.00 0.00 0.12 -0.03 26 0 5 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 46 0
TOTAL CALL 787 33,499 +228
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
29JUN26 6.75 P 0.03 0.03 0.03 0.03 +0.01 28 5 219 0
29JUN26 7.00 P 0.05 0.09 0.05 0.08 +0.03 26 594 1,191 +141
29JUN26 7.25 P 0.16 0.20 0.15 0.19 +0.06 27 41 878 +16
29JUN26 7.50 P 0.00 0.00 0.00 0.36 +0.10 27 0 648 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 +0.13 31 0 1,214 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 +0.13 0 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.16 0 0 110 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 +0.14 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.17 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 +0.14 58 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 +0.17 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 +0.19 82 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.17 80 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.13 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.81 +0.17 99 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 +0.16 116 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.81 +0.14 115 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.31 +0.17 123 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.82 +0.16 140 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.30 +0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.81 +0.17 144 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.30 +0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.81 +0.15 156 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 +0.02 25 0 259 0
30JUL26 7.00 P 0.11 0.16 0.11 0.16 +0.03 24 43 971 +16
30JUL26 7.25 P 0.22 0.29 0.21 0.29 +0.06 26 1,025 1,617 +694
30JUL26 7.50 P 0.39 0.40 0.39 0.44 +0.07 26 10 1,035 +10
30JUL26 7.75 P 0.00 0.00 0.00 0.63 +0.10 27 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 0.85 +0.13 29 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 1.06 +0.11 26 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.32 +0.13 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 +0.16 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.81 +0.14 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.06 +0.15 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.33 +0.17 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.56 +0.16 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.81 +0.16 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.31 +0.14 58 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 14 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 32 0
28AUG26 7.00 P 0.16 0.21 0.16 0.22 +0.03 25 38 505 +38
28AUG26 7.25 P 0.32 0.32 0.32 0.36 +0.06 26 1 106 +1
28AUG26 7.50 P 0.00 0.00 0.00 0.51 +0.07 26 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 0.69 +0.09 27 0 889 0
28AUG26 8.00 P 0.00 0.00 0.00 0.89 +0.10 28 0 495 0
28AUG26 8.25 P 0.00 0.00 0.00 1.08 +0.11 25 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.34 +0.15 31 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 +0.15 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.82 +0.15 34 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.08 +0.17 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.33 +0.17 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.57 +0.16 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.81 +0.15 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.31 +0.14 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 24 0 878 0
29SEP26 6.50 P 0.14 0.16 0.14 0.18 +0.02 24 23 772 +23
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.04 24 0 381 0
29SEP26 7.00 P 0.32 0.38 0.32 0.40 +0.05 23 217 4,883 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.07 23 0 2,976 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.09 23 0 472 0
29SEP26 7.75 P 0.82 0.82 0.82 0.91 +0.06 22 1 227 -1
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.11 20 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 +0.12 16 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 +0.13 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.15 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 +0.13 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 +0.15 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 +0.17 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.99 +0.18 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.98 +0.18 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.48 +0.19 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.97 +0.16 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.47 +0.20 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.96 +0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.47 +0.20 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 5.50 P 0.05 0.05 0.05 0.04 -0.01 23 2 14 -2
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 +0.02 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.03 23 0 3,185 0
30DEC26 6.75 P 0.35 0.35 0.35 0.38 +0.04 23 50 226 +50
30DEC26 7.00 P 0.47 0.47 0.47 0.50 +0.05 23 5 526 +5
30DEC26 7.25 P 0.60 0.60 0.60 0.64 +0.06 23 5 67 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.07 22 0 397 0
30DEC26 7.75 P 0.74 0.74 0.74 0.98 +0.09 22 1 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.10 21 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.12 21 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.13 20 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 +0.13 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 +0.15 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 +0.17 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 +0.20 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 +0.17 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.00 +0.17 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.98 +0.15 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.48 +0.17 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.02 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 73 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 +0.03 24 0 127 0
30MAR27 6.50 P 0.31 0.31 0.31 0.35 +0.03 23 5 421 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.46 +0.05 23 0 93 0
30MAR27 7.00 P 0.55 0.55 0.55 0.60 +0.07 24 1 103 +1
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.06 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 +0.08 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.09 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.10 22 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 +0.10 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 +0.15 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 +0.16 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 +0.15 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.32 +0.16 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.18 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.19 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.51 +0.17 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 5.25 P 0.08 0.08 0.08 0.09 +0.01 24 5 5 +5
29JUN27 5.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 150 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 +0.02 24 0 10 0
29JUN27 6.00 P 0.22 0.22 0.22 0.26 +0.02 25 10 75 +10
29JUN27 6.25 P 0.29 0.33 0.29 0.34 +0.03 24 26 68 -26
29JUN27 6.50 P 0.38 0.38 0.38 0.44 +0.04 25 5 12 -5
29JUN27 6.75 P 0.00 0.00 0.00 0.55 +0.05 24 0 4 0
29JUN27 7.00 P 0.63 0.67 0.63 0.67 +0.05 24 14 39 +14
29JUN27 7.25 P 0.00 0.00 0.00 0.84 +0.09 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 +0.07 25 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 +0.08 24 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 +0.08 25 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 +0.10 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.71 +0.12 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.91 +0.12 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.13 +0.13 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.34 +0.13 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.58 +0.15 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.81 +0.16 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
TOTAL PUT 2,127 30,888 +1,000
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$ 13.11
29JUN26 7.75 C 0.00 0.00 0.00 5.36 +0.26 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.14 +0.29 113 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.89 +0.29 106 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.64 +0.25 100 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.39 +0.29 94 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.11 +0.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.89 +0.28 82 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.64 +0.28 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.37 +0.27 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.62 +0.28 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.12 +0.29 0 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.63 +0.30 29 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.14 +0.31 25 0 352 0
29JUN26 12.50 C 0.00 0.00 0.00 0.70 +0.26 25 0 901 0
29JUN26 13.00 C 0.26 0.26 0.26 0.35 +0.15 25 15 618 +15
29JUN26 13.50 C 0.08 0.13 0.07 0.14 +0.07 25 134 620 +30
29JUN26 14.00 C 0.04 0.04 0.04 0.04 +0.02 24 200 744 +200
29JUN26 14.50 C 0.02 0.02 0.02 0.01 0.00 25 3 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.39 +0.28 77 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.12 +0.26 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.89 +0.28 68 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.64 +0.28 63 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.37 +0.27 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.62 +0.28 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.13 +0.30 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.63 +0.30 26 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.15 +0.30 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.73 +0.23 25 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.41 +0.14 25 0 126 0
30JUL26 13.50 C 0.17 0.19 0.17 0.21 +0.08 25 18 299 +18
30JUL26 14.00 C 0.09 0.09 0.09 0.10 +0.04 25 3 102 -3
30JUL26 14.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.89 +0.28 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.64 +0.27 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.37 +0.27 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.62 +0.28 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.13 +0.29 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.64 +0.31 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.18 +0.26 26 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.80 +0.22 26 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.53 +0.15 26 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.32 +0.08 25 0 1 0
28AUG26 14.00 C 0.19 0.19 0.19 0.20 +0.06 26 100 300 +100
28AUG26 14.50 C 0.00 0.00 0.00 0.13 +0.05 27 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.89 +0.28 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.64 +0.25 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.39 +0.28 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.12 +0.26 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.89 +0.28 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.64 +0.27 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.12 +0.26 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.63 +0.29 32 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 +0.29 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.28 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 +0.28 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 +0.17 27 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 +0.13 28 0 880 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.10 28 0 60 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 +0.07 28 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.89 +0.28 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.64 +0.25 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.39 +0.28 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 +0.26 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.89 +0.28 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 +0.27 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.37 +0.27 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.63 +0.29 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 +0.25 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 +0.29 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 +0.26 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 +0.24 28 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.24 28 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 +0.18 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 +0.15 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 +0.14 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 +0.11 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.09 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.08 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.89 +0.28 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.64 +0.25 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.39 +0.28 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.12 +0.26 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.89 +0.28 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.64 +0.27 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.38 +0.28 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.28 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.63 +0.26 20 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.26 +0.21 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.99 +0.26 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.64 +0.18 25 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.38 +0.12 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.19 +0.14 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 +0.12 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 +0.10 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 +0.08 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.07 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 +0.05 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.04 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 +0.03 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.89 +0.28 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.67 +0.30 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.46 +0.32 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.26 +0.35 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.81 +0.28 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.48 +0.26 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.24 +0.32 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.95 +0.28 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.64 +0.21 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.42 +0.16 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.26 +0.21 28 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.04 +0.15 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.89 +0.14 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 +0.12 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.64 +0.11 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.54 +0.10 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 +0.09 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 +0.07 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 +0.05 27 0 0 0
TOTAL CALL 473 12,974 +360
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 483 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.10 25 0 1,548 0
29JUN26 13.00 P 0.28 0.28 0.26 0.22 -0.22 24 9 660 -5
29JUN26 13.50 P 0.00 0.00 0.00 0.52 -0.28 25 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.92 -0.33 25 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 -0.35 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.89 -0.35 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 -0.35 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.89 -0.35 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.39 -0.35 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.90 -0.38 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.39 -0.35 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.89 -0.38 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.39 -0.35 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 200 0
30JUL26 11.00 P 0.05 0.05 0.05 0.03 -0.03 26 74 160 0
30JUL26 11.50 P 0.08 0.08 0.08 0.08 -0.07 25 2 308 +2
30JUL26 12.00 P 0.00 0.00 0.00 0.19 -0.12 25 0 180 0
30JUL26 12.50 P 0.00 0.00 0.00 0.37 -0.18 25 0 267 0
30JUL26 13.00 P 0.72 0.72 0.72 0.63 -0.23 25 1 212 -1
30JUL26 13.50 P 0.00 0.00 0.00 0.98 -0.28 25 0 155 0
30JUL26 14.00 P 0.00 0.00 0.00 1.39 -0.31 25 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 1.88 -0.24 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.35 -0.26 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.85 -0.30 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.34 -0.23 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.85 -0.22 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.36 -0.25 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.84 -0.27 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.34 -0.25 54 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.84 -0.23 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 73 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 10.50 P 0.06 0.06 0.06 0.04 -0.02 27 10 10 +10
28AUG26 11.00 P 0.00 0.00 0.00 0.08 -0.05 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.16 -0.09 26 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.30 -0.13 26 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 0.49 -0.17 26 0 145 0
28AUG26 13.00 P 0.82 0.82 0.82 0.75 -0.22 25 1 31 -1
28AUG26 13.50 P 0.00 0.00 0.00 1.07 -0.27 25 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 1.45 -0.31 25 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 1.93 -0.23 29 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.41 -0.21 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.85 -0.30 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.34 -0.23 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.85 -0.22 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.36 -0.25 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.85 -0.26 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.34 -0.25 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.84 -0.23 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 30 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 -0.02 27 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.02 30 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 693 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.09 28 0 167 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.12 29 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 -0.15 29 0 1,700 0
29SEP26 12.50 P 0.77 0.77 0.77 0.68 -0.19 29 2 684 +2
29SEP26 13.00 P 0.00 0.00 0.00 0.95 -0.23 29 0 267 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 -0.26 29 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.64 -0.29 30 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 -0.31 31 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 -0.33 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.96 -0.33 35 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.44 -0.35 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.94 -0.32 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.44 -0.32 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.95 -0.36 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.46 -0.29 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.98 -0.26 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.03 28 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.05 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.07 28 0 119 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 -0.09 29 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 -0.09 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 -0.15 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 -0.22 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 -0.20 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.22 -0.23 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 -0.26 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.06 -0.28 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 -0.30 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.99 -0.32 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.47 -0.34 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 -0.34 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.47 -0.35 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.98 -0.29 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.02 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 -0.04 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.05 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.06 27 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 -0.09 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 -0.12 27 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 -0.15 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 -0.15 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 -0.23 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.30 -0.22 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.61 -0.24 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.94 -0.27 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.31 -0.28 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 -0.30 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.12 -0.31 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.56 -0.33 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.02 -0.33 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.49 -0.35 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.98 -0.34 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.48 -0.34 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.98 -0.30 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 -0.03 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 -0.05 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.59 -0.08 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.77 -0.10 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 -0.16 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 -0.14 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.50 -0.16 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.80 -0.18 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.13 -0.20 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.48 -0.22 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.86 -0.24 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.26 -0.26 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.68 -0.28 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.11 -0.30 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.57 -0.31 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.04 -0.31 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.52 -0.30 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.01 -0.30 35 0 0 0
TOTAL PUT 99 12,718 +7
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$ 69.45
29JUN26 35.00 C 0.00 0.00 0.00 34.50 +1.90 105 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.50 +1.90 97 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.50 +1.90 88 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.50 +1.90 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.50 +1.90 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.50 +1.89 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 28.50 +1.89 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.51 +1.90 79 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.51 +1.89 74 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.51 +1.90 68 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.51 +1.90 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.51 +1.90 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.51 +1.89 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.51 +1.89 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.51 +1.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.52 +1.90 53 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 17.02 +1.90 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.52 +1.89 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.03 +1.90 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.53 +1.88 22 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 7.05 +1.67 22 0 15 0
29JUN26 65.00 C 4.57 4.57 4.19 4.66 +1.50 22 25 104 -25
29JUN26 67.50 C 2.37 2.40 2.37 2.58 +1.07 22 35 374 +15
29JUN26 70.00 C 1.16 1.18 0.97 1.17 +0.55 23 136 984 0
29JUN26 72.50 C 0.45 0.52 0.45 0.44 +0.25 24 99 979 -7
29JUN26 75.00 C 0.26 0.26 0.20 0.12 +0.07 23 58 869 -23
29JUN26 77.50 C 0.12 0.14 0.12 0.03 +0.02 24 75 657 +60
29JUN26 80.00 C 0.10 0.10 0.09 0.01 0.00 26 45 349 +30
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 163 0
29JUN26 85.00 C 0.05 0.05 0.05 0.01 0.00 36 2 100 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.62 +2.01 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.62 +2.01 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.62 +2.00 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.63 +2.01 32 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.63 +2.01 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.64 +2.02 32 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.15 +2.00 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.69 +1.98 30 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.03 +1.68 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.77 +1.74 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.48 +1.54 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 5.43 +1.29 24 0 52 0
30JUL26 67.50 C 3.30 3.60 3.30 3.66 +1.02 24 21 88 +12
30JUL26 70.00 C 2.19 2.23 2.19 2.23 +0.64 23 8 126 0
30JUL26 72.50 C 1.42 1.42 1.23 1.35 +0.43 24 32 213 +30
30JUL26 75.00 C 0.79 0.79 0.79 0.74 +0.26 24 2 450 0
30JUL26 77.50 C 0.50 0.54 0.42 0.36 +0.13 24 37 278 +20
30JUL26 80.00 C 0.28 0.28 0.28 0.17 +0.06 24 20 421 +20
30JUL26 82.50 C 0.22 0.22 0.22 0.07 +0.02 24 18 312 +18
30JUL26 85.00 C 0.15 0.16 0.15 0.03 +0.01 24 20 376 +20
30JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.62 +1.89 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.63 +1.88 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.63 +1.86 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.64 +1.84 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.15 +1.78 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.89 +1.91 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.22 +1.52 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.21 +1.67 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.11 +1.42 26 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 6.23 +1.25 26 0 137 0
28AUG26 67.50 C 4.45 4.45 4.45 4.60 +1.05 26 15 148 +15
28AUG26 70.00 C 0.00 0.00 0.00 3.29 +0.81 26 0 508 0
28AUG26 72.50 C 2.28 2.36 2.28 2.30 +0.63 26 3 305 +1
28AUG26 75.00 C 1.64 1.64 1.64 1.58 +0.51 27 15 171 +15
28AUG26 77.50 C 1.05 1.05 1.05 1.02 +0.36 26 15 267 +15
28AUG26 80.00 C 0.00 0.00 0.00 0.63 +0.23 26 0 152 0
28AUG26 82.50 C 0.51 0.51 0.51 0.38 +0.15 26 15 608 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.22 +0.09 26 0 135 0
28AUG26 87.50 C 0.00 0.00 0.00 0.13 +0.06 26 0 121 0
28AUG26 90.00 C 0.20 0.20 0.20 0.07 +0.03 26 1 65 +1
28AUG26 92.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 4 0
28AUG26 95.00 C 0.15 0.15 0.15 0.02 +0.01 26 20 23 +20
29SEP26 41.00 C 0.00 0.00 0.00 28.50 +1.82 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.51 +1.82 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.51 +1.80 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.51 +1.80 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.62 +1.89 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.62 +1.87 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.62 +1.85 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.63 +1.75 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.63 +1.81 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.64 +1.80 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.15 +1.72 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.00 +1.92 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.38 +1.44 15 0 0 0
29SEP26 60.00 C 10.32 10.32 10.11 10.47 +1.60 26 17 59 0
29SEP26 62.50 C 0.00 0.00 0.00 8.45 +1.56 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 6.57 +1.19 25 0 121 0
29SEP26 67.50 C 0.00 0.00 0.00 4.99 +1.00 25 0 372 0
29SEP26 70.00 C 3.74 3.74 3.74 3.72 +0.76 25 15 552 +15
29SEP26 72.50 C 2.78 2.85 2.78 2.75 +0.60 26 30 253 0
29SEP26 75.00 C 0.00 0.00 0.00 2.02 +0.54 26 0 276 0
29SEP26 77.50 C 1.50 1.50 1.50 1.40 +0.40 26 15 259 +15
29SEP26 80.00 C 1.10 1.10 1.10 0.95 +0.29 26 15 2,110 0
29SEP26 82.50 C 0.00 0.00 0.00 0.63 +0.20 26 0 883 0
29SEP26 85.00 C 0.64 0.64 0.62 0.41 +0.14 26 18 18 -12
29SEP26 87.50 C 0.00 0.00 0.00 0.26 +0.09 26 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.04 26 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 27.51 +1.75 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.51 +1.73 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.51 +1.79 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.62 +1.89 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.62 +1.84 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.62 +1.73 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.63 +1.75 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.63 +1.77 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.64 +1.70 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.21 +1.56 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.00 +1.47 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.04 +1.63 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.12 +1.50 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 9.31 +1.60 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 7.70 +1.22 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 6.48 +1.26 26 0 236 0
30DEC26 70.00 C 0.00 0.00 0.00 5.01 +0.81 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 4.04 +0.70 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.25 +0.67 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.54 +0.56 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.94 +0.44 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.48 +0.35 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 1.12 +0.28 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.84 +0.23 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.60 +0.17 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.44 +0.12 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 +0.10 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 25.70 +1.73 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.76 +1.65 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.82 +1.71 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.89 +1.61 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.97 +1.68 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.06 +1.66 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.15 +1.54 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.96 +1.62 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.70 +1.42 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.71 +1.33 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.86 +1.21 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.34 +1.26 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.81 +1.14 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.45 +1.03 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.24 +0.86 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.23 +0.75 25 0 103 0
30MAR27 75.00 C 0.00 0.00 0.00 4.37 +0.65 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.61 +0.59 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.94 +0.52 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.36 +0.40 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.90 +0.34 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.52 +0.29 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.20 +0.25 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.93 +0.19 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.73 +0.15 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 23.22 +1.68 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.33 +1.68 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.43 +1.65 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.55 +1.64 22 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.40 +1.60 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.35 +1.54 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.41 +1.54 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.77 +1.37 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.09 +1.28 23 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 9.65 +1.17 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 8.38 +1.10 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.23 +1.02 24 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 6.17 +0.87 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.28 +0.80 24 0 117 0
29JUN27 77.50 C 4.45 4.45 4.45 4.49 +0.73 24 2 108 +2
29JUN27 80.00 C 0.00 0.00 0.00 3.77 +0.60 24 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 3.22 +0.55 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.70 +0.44 25 0 12 0
29JUN27 87.50 C 0.00 0.00 0.00 2.38 +0.45 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.97 +0.37 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.64 +0.33 25 0 15 0
TOTAL CALL 829 19,330 +272
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 351 0
29JUN26 57.50 P 0.05 0.05 0.05 0.01 0.00 35 2 388 -2
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 562 0
29JUN26 62.50 P 0.09 0.09 0.09 0.03 -0.09 24 10 1,034 0
29JUN26 65.00 P 0.25 0.25 0.22 0.15 -0.36 23 59 1,029 +42
29JUN26 67.50 P 0.75 0.77 0.61 0.63 -0.80 24 175 1,231 +6
29JUN26 70.00 P 1.86 1.86 1.70 1.72 -1.28 24 53 495 -13
29JUN26 72.50 P 3.98 3.98 3.98 3.50 -1.65 25 15 177 0
29JUN26 75.00 P 0.00 0.00 0.00 5.61 -1.85 23 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 8.05 -1.90 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.55 -2.25 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.44 -1.86 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.97 -1.68 70 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.47 -1.83 77 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.92 -1.73 81 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.47 -1.83 90 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.97 -1.69 96 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30JUL26 55.00 P 0.08 0.08 0.08 0.01 -0.02 25 7 175 +7
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.06 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 -0.16 24 0 564 0
30JUL26 62.50 P 0.43 0.44 0.43 0.30 -0.35 24 152 322 +126
30JUL26 65.00 P 0.85 0.85 0.85 0.74 -0.57 24 10 210 +10
30JUL26 67.50 P 1.61 1.61 1.47 1.51 -0.85 24 3 140 0
30JUL26 70.00 P 2.78 2.78 2.78 2.67 -1.12 24 2 108 0
30JUL26 72.50 P 0.00 0.00 0.00 4.27 -1.39 25 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 6.06 -1.66 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.23 -1.79 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.58 -2.22 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.44 -1.86 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.97 -1.68 43 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.47 -1.83 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.92 -1.73 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.47 -1.83 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.97 -1.69 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.19 -0.13 26 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.41 -0.25 26 0 248 0
28AUG26 62.50 P 0.00 0.00 0.00 0.82 -0.40 26 0 323 0
28AUG26 65.00 P 1.79 1.79 1.51 1.46 -0.56 27 5 446 -5
28AUG26 67.50 P 2.29 2.29 2.29 2.29 -0.79 26 1 182 0
28AUG26 70.00 P 3.53 3.53 3.53 3.53 -0.98 26 3 390 0
28AUG26 72.50 P 0.00 0.00 0.00 5.02 -1.22 26 0 232 0
28AUG26 75.00 P 0.00 0.00 0.00 6.72 -1.44 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.70 -1.59 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.86 -1.98 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.53 -1.77 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.97 -1.68 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.47 -1.83 39 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.92 -1.73 42 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.47 -1.83 46 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.97 -1.69 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 50 0
29SEP26 49.00 P 0.15 0.15 0.15 0.03 -0.02 27 1 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 173 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.07 26 0 383 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 -0.13 26 0 391 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 -0.22 26 0 198 0
29SEP26 60.00 P 0.91 0.91 0.91 0.80 -0.36 26 15 318 0
29SEP26 62.50 P 0.00 0.00 0.00 1.36 -0.52 26 0 166 0
29SEP26 65.00 P 2.20 2.20 2.20 2.14 -0.68 26 6 294 0
29SEP26 67.50 P 0.00 0.00 0.00 3.16 -0.87 26 0 160 0
29SEP26 70.00 P 4.46 4.46 4.46 4.46 -1.09 26 20 319 +20
29SEP26 72.50 P 6.08 6.08 6.08 6.04 -1.28 27 15 201 +15
29SEP26 75.00 P 0.00 0.00 0.00 7.59 -1.40 26 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 9.51 -1.53 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.93 -1.68 29 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.19 -1.76 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.53 -1.83 32 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.95 -1.82 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.42 -1.76 37 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.91 -1.69 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.41 -1.65 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 -0.07 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.14 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 -0.21 25 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 0.98 -0.30 25 0 162 0
30DEC26 60.00 P 0.00 0.00 0.00 1.52 -0.42 25 0 437 0
30DEC26 62.50 P 0.00 0.00 0.00 2.21 -0.56 25 0 206 0
30DEC26 65.00 P 3.15 3.15 3.15 3.07 -0.67 25 10 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.14 -0.83 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.46 -1.13 25 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 7.01 -0.99 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.51 -1.27 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.31 -1.39 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.62 -1.49 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.75 -1.65 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.99 -1.70 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.30 -1.57 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.67 -1.55 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.10 -1.62 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.44 -1.68 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 -0.07 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 -0.08 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 -0.10 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 -0.13 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 -0.16 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.62 -0.23 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 -0.32 25 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 1.46 -0.42 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.10 -0.46 25 0 63 0
30MAR27 62.50 P 0.00 0.00 0.00 2.85 -0.57 25 0 38 0
30MAR27 65.00 P 0.00 0.00 0.00 3.75 -0.66 24 0 48 0
30MAR27 67.50 P 0.00 0.00 0.00 4.85 -0.80 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 6.16 -0.95 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.68 -1.07 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.18 -1.29 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.27 -1.22 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.20 -1.29 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.23 -1.39 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.39 -1.55 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.63 -1.54 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.93 -1.54 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.13 -1.69 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.53 -1.67 30 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 -0.11 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.45 -0.11 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.55 -0.12 25 0 2 0
29JUN27 50.00 P 0.93 0.93 0.93 0.66 -0.17 25 2 2 +2
29JUN27 52.50 P 0.00 0.00 0.00 1.00 -0.23 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.46 -0.31 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.05 -0.38 25 0 28 0
29JUN27 60.00 P 2.98 2.98 2.98 2.77 -0.47 25 3 3 -2
29JUN27 62.50 P 0.00 0.00 0.00 3.63 -0.60 25 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.63 -0.73 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.82 -0.80 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 7.14 -0.93 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.60 -1.07 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.23 -1.16 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.97 -1.26 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.82 -1.38 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.81 -1.43 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.87 -1.55 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.04 -1.39 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.28 -1.42 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.59 -1.50 29 0 0 0
TOTAL PUT 569 20,163 +206
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$ 46.28
29JUN26 23.00 C 0.00 0.00 0.00 23.31 +0.74 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.31 +0.74 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.31 +0.74 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.31 +0.73 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.32 +0.74 88 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.32 +0.74 79 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.32 +0.74 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.32 +0.74 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.32 +0.74 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.32 +0.74 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.32 +0.73 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.32 +0.73 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.33 +0.74 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.33 +0.74 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.33 +0.74 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.33 +0.74 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.33 +0.54 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.33 +0.73 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 5.34 +0.72 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.36 +0.69 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.41 +0.62 23 0 9 0
29JUN26 44.00 C 0.00 0.00 0.00 2.53 +0.55 23 0 25 0
29JUN26 45.00 C 1.90 2.00 1.90 1.70 +0.40 22 2 71 -2
29JUN26 46.00 C 0.90 0.90 0.90 1.09 +0.27 22 2 110 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.64 +0.15 23 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.36 +0.10 23 0 124 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 144 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 58 0
29JUN26 55.00 C 0.03 0.03 0.03 0.01 0.00 33 15 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 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 65 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 11.41 +0.77 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.42 +0.80 27 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.42 +0.61 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.33 +0.61 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.46 +0.67 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.50 +0.68 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.56 +0.64 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.67 +0.59 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.84 +0.52 24 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 3.09 +0.54 24 0 36 0
30JUL26 45.00 C 0.00 0.00 0.00 2.36 +0.34 23 0 20 0
30JUL26 46.00 C 0.00 0.00 0.00 1.79 +0.27 23 0 61 0
30JUL26 47.00 C 0.00 0.00 0.00 1.35 +0.21 23 0 105 0
30JUL26 48.00 C 0.00 0.00 0.00 1.01 +0.18 24 0 157 0
30JUL26 49.00 C 0.79 0.79 0.76 0.71 +0.13 24 11 108 -4
30JUL26 50.00 C 0.00 0.00 0.00 0.48 +0.09 24 0 140 0
30JUL26 52.50 C 0.25 0.25 0.25 0.16 +0.03 24 2 156 +2
30JUL26 55.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 91 0
30JUL26 57.50 C 0.08 0.08 0.08 0.02 +0.01 26 2 21 +2
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.42 +0.60 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.42 +0.57 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.45 +0.45 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.67 +0.67 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.77 +0.64 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.90 +0.60 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.09 +0.56 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.34 +0.51 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.65 +0.48 26 0 0 0
28AUG26 45.00 C 3.02 3.02 3.02 2.94 +0.32 24 7 56 0
28AUG26 46.00 C 0.00 0.00 0.00 2.41 +0.28 25 0 103 0
28AUG26 47.00 C 0.00 0.00 0.00 1.96 +0.23 25 0 49 0
28AUG26 48.00 C 0.00 0.00 0.00 1.59 +0.21 25 0 42 0
28AUG26 49.00 C 0.00 0.00 0.00 1.29 +0.21 26 0 30 0
28AUG26 50.00 C 1.15 1.15 1.15 1.00 +0.17 26 15 277 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.50 +0.10 26 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.48 +0.74 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.49 +0.74 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.49 +0.74 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.50 +0.74 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.51 +0.74 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.52 +0.74 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.53 +0.73 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.54 +0.73 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.41 +0.58 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.43 +0.59 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.47 +0.44 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.53 +0.35 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.81 +0.47 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.93 +0.63 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.10 +0.59 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.33 +0.56 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.60 +0.52 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.94 +0.49 25 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.24 +0.35 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.71 +0.31 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.25 +0.23 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.88 +0.21 25 0 135 0
29SEP26 49.00 C 0.00 0.00 0.00 1.57 +0.23 25 0 226 0
29SEP26 50.00 C 1.20 1.20 1.20 1.29 +0.21 26 14 106 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 +0.13 25 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 +0.08 25 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.19 +0.04 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.50 +0.73 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.51 +0.73 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.52 +0.49 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.53 +0.43 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.54 +0.41 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.55 +0.36 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.62 +0.33 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.72 +0.27 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.85 +0.26 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.02 +0.27 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.31 +0.54 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.56 +0.50 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.86 +0.47 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.19 +0.41 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.58 +0.37 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 +0.35 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.51 +0.29 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.06 +0.25 23 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.70 +0.25 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.33 +0.20 24 0 73 0
30DEC26 50.00 C 0.00 0.00 0.00 2.00 +0.18 24 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.32 +0.12 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 +0.07 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.04 24 0 100 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 86 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.93 +0.63 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.05 +0.44 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.24 +0.47 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.42 +0.32 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.63 +0.29 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.85 +0.25 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.14 +0.44 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.46 +0.39 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.83 +0.36 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.23 +0.31 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.70 +0.30 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.18 +0.24 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.72 +0.23 23 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 3.29 +0.18 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.91 +0.09 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.63 +0.14 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.88 +0.08 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.32 +0.05 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.91 +0.02 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.62 +0.01 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.61 +0.63 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.82 +0.63 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.06 +0.60 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.33 +0.59 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.63 +0.56 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.96 +0.55 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.32 +0.50 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.73 +0.50 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.16 +0.63 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.47 +0.44 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.97 +0.38 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.54 +0.38 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.11 +0.34 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.74 +0.33 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.38 +0.32 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.61 +0.27 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.00 +0.21 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.54 +0.14 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.20 +0.17 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.86 +0.09 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.63 +0.07 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 +0.07 24 0 0 0
TOTAL CALL 70 4,680 +15
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29JUN26 41.00 P 0.03 0.03 0.03 0.01 -0.02 25 3 93 -3
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.05 24 0 171 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.11 24 0 331 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.22 23 0 77 0
29JUN26 45.00 P 0.40 0.40 0.40 0.43 -0.31 24 10 287 -10
29JUN26 46.00 P 0.93 0.93 0.93 0.81 -0.44 24 2 288 0
29JUN26 47.00 P 0.00 0.00 0.00 1.37 -0.57 24 0 191 0
29JUN26 48.00 P 0.00 0.00 0.00 2.08 -0.58 25 0 259 0
29JUN26 49.00 P 0.00 0.00 0.00 2.85 -0.69 23 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 3.76 -0.72 23 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 6.22 -0.74 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 8.98 -0.62 61 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.53 -0.56 75 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.02 -0.57 85 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.52 -0.49 95 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.96 -0.50 100 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.22 -0.74 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.01 -0.45 120 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.22 -0.74 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.72 -0.74 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 -0.06 24 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.14 -0.10 24 0 87 0
30JUL26 42.00 P 0.00 0.00 0.00 0.25 -0.15 24 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.42 -0.21 24 0 100 0
30JUL26 44.00 P 0.00 0.00 0.00 0.67 -0.26 24 0 152 0
30JUL26 45.00 P 0.00 0.00 0.00 1.01 -0.32 24 0 172 0
30JUL26 46.00 P 0.00 0.00 0.00 1.45 -0.40 24 0 135 0
30JUL26 47.00 P 0.00 0.00 0.00 1.99 -0.47 25 0 89 0
30JUL26 48.00 P 0.00 0.00 0.00 2.63 -0.48 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 3.26 -0.61 24 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.05 -0.65 24 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.27 -0.72 23 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 8.98 -0.62 38 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 11.53 -0.56 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.02 -0.57 53 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.52 -0.54 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.96 -0.60 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.22 -0.74 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.01 -0.45 75 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.22 -0.74 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.72 -0.74 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.16 -0.07 26 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.25 -0.11 26 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.39 -0.14 26 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.58 -0.19 26 0 26 0
28AUG26 43.00 P 0.00 0.00 0.00 0.82 -0.22 26 0 89 0
28AUG26 44.00 P 0.00 0.00 0.00 1.13 -0.25 26 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 1.50 -0.31 26 0 106 0
28AUG26 46.00 P 0.00 0.00 0.00 1.96 -0.37 26 0 74 0
28AUG26 47.00 P 0.00 0.00 0.00 2.51 -0.47 26 0 99 0
28AUG26 48.00 P 0.00 0.00 0.00 3.14 -0.41 26 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 3.73 -0.53 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.45 -0.58 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.49 -0.66 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.04 -0.56 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.53 -0.56 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.02 -0.57 43 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.52 -0.54 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.96 -0.60 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.22 -0.74 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.01 -0.45 61 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.22 -0.74 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.72 -0.74 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 -0.06 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.09 25 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 -0.12 25 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 0.67 -0.17 25 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.91 -0.20 25 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.19 -0.24 25 0 99 0
29SEP26 44.00 P 0.00 0.00 0.00 1.54 -0.28 25 0 123 0
29SEP26 45.00 P 0.00 0.00 0.00 1.97 -0.32 25 0 70 0
29SEP26 46.00 P 2.52 2.52 2.52 2.47 -0.37 25 11 177 -11
29SEP26 47.00 P 0.00 0.00 0.00 3.05 -0.40 26 0 105 0
29SEP26 48.00 P 0.00 0.00 0.00 3.69 -0.36 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 4.24 -0.50 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.94 -0.55 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.91 -0.65 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.35 -0.68 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.73 -0.50 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.15 -0.45 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.57 -0.49 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.00 -0.58 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.22 -0.74 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.01 -0.45 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.22 -0.74 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.72 -0.74 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.09 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 -0.12 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.48 -0.14 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 -0.15 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 -0.15 24 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.10 -0.18 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.40 -0.19 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.72 -0.24 24 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 2.10 -0.27 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.55 -0.30 24 0 77 0
30DEC26 46.00 P 0.00 0.00 0.00 3.05 -0.40 24 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 3.59 -0.42 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.13 -0.51 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.75 -0.55 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.44 -0.56 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.29 -0.62 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.63 -0.40 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.92 -0.31 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.27 -0.33 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.64 -0.42 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.05 -0.53 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.47 -0.49 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.01 -0.45 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.22 -0.74 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.72 -0.74 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.30 -0.11 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.40 -0.15 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.54 -0.14 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.69 -0.19 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.90 -0.19 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.15 -0.20 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.43 -0.22 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.74 -0.25 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.10 -0.27 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.50 -0.30 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.95 -0.31 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.45 -0.44 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.93 -0.51 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.49 -0.57 22 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.12 -0.58 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.77 -0.62 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.57 -0.84 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.86 -0.36 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.07 -0.35 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.37 -0.31 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.64 -0.60 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.05 -0.58 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.47 -0.49 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.01 -0.45 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.22 -0.74 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.72 -0.74 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.72 -0.10 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.90 -0.11 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.15 -0.14 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.40 -0.16 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.69 -0.19 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 2.01 -0.21 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.37 -0.24 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.76 -0.26 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.20 -0.30 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.68 -0.31 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.18 -0.36 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 4.74 -0.37 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.31 -0.42 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.94 -0.43 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.59 -0.46 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.37 -0.52 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.03 -0.87 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.09 -0.60 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.37 -0.53 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.64 -0.60 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.05 -0.58 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.47 -0.50 28 0 0 0
TOTAL PUT 26 6,730 -24
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$ 30.12
29JUN26 10.00 C 0.00 0.00 0.00 20.13 +1.86 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.63 +1.86 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.13 +1.85 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.64 +1.88 159 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.14 +1.79 150 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.64 +1.86 142 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.14 +1.86 133 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.64 +1.86 125 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.14 +1.86 116 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.64 +1.87 106 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.14 +1.86 92 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.64 +1.86 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 14.14 +1.86 0 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 13.64 +1.86 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 13.14 +1.86 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 12.64 +1.84 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 12.14 +1.85 0 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 11.64 +1.85 0 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 11.15 +1.87 80 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 10.65 +1.86 75 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 10.15 +1.86 69 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 9.15 +1.86 59 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 8.15 +1.87 48 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 7.15 +1.83 0 0 1,273 0
29JUN26 24.00 C 0.00 0.00 0.00 6.16 +1.81 45 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 5.18 +1.70 45 0 1,548 0
29JUN26 26.00 C 0.00 0.00 0.00 4.21 +1.75 42 0 1,301 0
29JUN26 27.00 C 2.71 3.40 2.71 3.39 +1.65 49 18 3,786 +4
29JUN26 28.00 C 1.60 2.65 1.60 2.37 +1.31 36 475 5,263 -64
29JUN26 29.00 C 1.02 1.75 1.02 1.65 +1.01 37 622 5,832 -18
29JUN26 30.00 C 0.40 1.20 0.40 1.07 +0.68 38 3,336 8,065 +352
29JUN26 31.00 C 0.35 0.75 0.35 0.70 +0.47 40 710 3,383 +143
29JUN26 32.00 C 0.17 0.47 0.17 0.45 +0.31 42 366 1,306 +103
29JUN26 33.00 C 0.10 0.27 0.10 0.29 +0.21 44 275 1,373 -123
29JUN26 34.00 C 0.04 0.16 0.04 0.19 +0.14 47 180 1,633 +129
29JUN26 35.00 C 0.05 0.08 0.05 0.12 +0.09 48 155 2,853 +20
29JUN26 36.00 C 0.05 0.06 0.04 0.08 +0.06 50 155 1,532 +45
29JUN26 37.00 C 0.01 0.02 0.01 0.05 +0.04 51 50 800 0
29JUN26 38.00 C 0.01 0.01 0.01 0.04 +0.03 55 30 477 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 14.14 +1.86 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.64 +1.86 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.14 +1.84 0 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 12.64 +1.84 0 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 12.14 +1.85 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.65 +1.86 69 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 11.15 +1.87 65 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.65 +1.86 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.15 +1.86 56 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.15 +1.86 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.15 +1.86 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.15 +1.83 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.16 +1.81 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.18 +1.70 36 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.21 +1.50 34 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 3.39 +1.50 38 0 2,253 0
30JUL26 28.00 C 2.40 2.45 2.40 2.51 +1.11 34 2 1,221 0
30JUL26 29.00 C 1.47 2.02 1.44 1.88 +0.89 35 879 1,663 +630
30JUL26 30.00 C 1.16 1.57 1.05 1.41 +0.72 36 1,191 1,473 +131
30JUL26 31.00 C 0.68 1.15 0.64 1.04 +0.56 37 264 709 +74
30JUL26 32.00 C 0.66 0.83 0.51 0.76 +0.43 38 419 977 +255
30JUL26 33.00 C 0.40 0.61 0.40 0.56 +0.33 39 211 1,100 +192
30JUL26 34.00 C 0.28 0.43 0.27 0.41 +0.26 40 257 758 +200
30JUL26 35.00 C 0.21 0.33 0.21 0.30 +0.20 41 97 505 +92
30JUL26 36.00 C 0.17 0.24 0.17 0.22 +0.15 41 245 600 +164
30JUL26 37.00 C 0.00 0.00 0.00 0.16 +0.11 42 0 396 0
30JUL26 38.00 C 0.00 0.00 0.00 0.12 +0.09 43 0 142 0
30JUL26 39.00 C 0.00 0.00 0.00 0.09 +0.07 44 0 27 0
30JUL26 40.00 C 0.07 0.07 0.07 0.06 +0.05 44 2 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 422 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 12.64 +1.80 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.14 +1.85 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.65 +1.86 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.15 +1.87 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.65 +1.82 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.15 +1.81 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.15 +1.82 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.15 +1.86 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.16 +1.75 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.19 +1.78 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.26 +1.64 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.40 +1.50 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.62 +1.35 38 0 261 0
28AUG26 28.00 C 0.00 0.00 0.00 2.89 +1.12 37 0 810 0
28AUG26 29.00 C 2.10 2.36 1.85 2.37 +0.97 38 118 1,141 -65
28AUG26 30.00 C 1.59 1.95 1.52 1.88 +0.80 38 91 264 +29
28AUG26 31.00 C 1.25 1.44 1.25 1.51 +0.68 38 17 312 0
28AUG26 32.00 C 1.02 1.15 1.02 1.20 +0.57 39 2 295 -1
28AUG26 33.00 C 0.82 1.00 0.70 0.96 +0.49 39 83 419 +30
28AUG26 34.00 C 0.57 0.80 0.57 0.77 +0.42 40 116 604 -6
28AUG26 35.00 C 0.54 0.60 0.43 0.62 +0.35 41 136 348 +136
28AUG26 36.00 C 0.37 0.48 0.37 0.50 +0.30 41 149 1,239 +125
28AUG26 37.00 C 0.35 0.35 0.35 0.41 +0.26 42 120 406 +110
28AUG26 38.00 C 0.00 0.00 0.00 0.33 +0.22 43 0 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.27 +0.19 44 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.23 +0.17 45 0 70 0
28AUG26 41.00 C 0.00 0.00 0.00 0.18 +0.13 45 0 43 0
28AUG26 42.00 C 0.11 0.11 0.11 0.15 +0.11 46 9 24 +9
28AUG26 43.00 C 0.11 0.11 0.11 0.13 +0.10 47 1 118 +1
29SEP26 14.50 C 0.00 0.00 0.00 15.64 +1.87 68 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.14 +1.86 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.64 +1.86 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.14 +1.86 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.64 +1.86 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.14 +1.84 0 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 12.64 +1.80 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.14 +1.85 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.65 +1.86 54 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.15 +1.87 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.65 +1.82 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.15 +1.81 45 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.15 +1.82 38 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 8.15 +1.84 31 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.18 +1.77 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.23 +1.62 36 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 5.26 +1.48 33 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 4.57 +1.42 37 0 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 3.89 +1.29 37 0 3,864 0
29SEP26 28.00 C 0.00 0.00 0.00 3.25 +1.15 37 0 1,656 0
29SEP26 29.00 C 2.54 2.69 2.54 2.73 +0.99 37 116 1,278 +81
29SEP26 30.00 C 2.00 2.38 2.00 2.31 +0.89 38 20 3,775 0
29SEP26 31.00 C 1.93 1.93 1.72 1.89 +0.74 38 267 1,197 +218
29SEP26 32.00 C 1.30 1.55 1.30 1.64 +0.70 39 30 1,601 +15
29SEP26 33.00 C 1.34 1.36 1.18 1.35 +0.58 39 375 2,754 +114
29SEP26 34.00 C 1.15 1.15 1.05 1.11 +0.49 39 132 2,647 +120
29SEP26 35.00 C 0.71 0.94 0.71 0.93 +0.43 40 140 2,620 +45
29SEP26 36.00 C 0.00 0.00 0.00 0.79 +0.39 41 0 3,740 0
29SEP26 37.00 C 0.57 0.57 0.57 0.66 +0.34 41 100 656 0
29SEP26 38.00 C 0.52 0.52 0.52 0.56 +0.30 42 124 1,200 0
29SEP26 39.00 C 0.37 0.37 0.37 0.47 +0.26 42 100 320 +100
29SEP26 40.00 C 0.00 0.00 0.00 0.41 +0.24 43 0 206 0
29SEP26 41.00 C 0.26 0.26 0.26 0.34 +0.20 44 5 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 +0.19 44 0 56 0
29SEP26 43.00 C 0.13 0.18 0.13 0.26 +0.17 45 20 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.22 +0.14 46 0 19 0
29SEP26 45.00 C 0.15 0.15 0.15 0.19 +0.12 46 10 40 +10
29SEP26 46.00 C 0.00 0.00 0.00 0.17 +0.12 47 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.10 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 +0.10 48 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 14.14 +1.86 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.64 +1.85 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.14 +1.84 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.64 +1.80 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.14 +1.85 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.65 +1.86 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.15 +1.87 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.65 +1.72 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.15 +1.78 35 0 111 0
30DEC26 21.00 C 8.70 8.70 8.70 9.17 +1.75 35 10 10 +10
30DEC26 22.00 C 7.70 7.70 7.70 8.23 +1.72 34 3 3 +3
30DEC26 23.00 C 6.82 6.82 6.82 7.18 +1.40 28 10 10 +8
30DEC26 24.00 C 0.00 0.00 0.00 6.40 +1.33 31 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.74 +1.30 33 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.10 +1.22 34 0 404 0
30DEC26 27.00 C 4.52 4.52 4.52 4.59 +1.23 35 100 1,521 +35
30DEC26 28.00 C 0.00 0.00 0.00 4.02 +1.06 35 0 904 0
30DEC26 29.00 C 0.00 0.00 0.00 3.57 +1.03 36 0 328 0
30DEC26 30.00 C 3.21 3.22 3.21 3.19 +0.99 37 30 347 0
30DEC26 31.00 C 2.40 2.40 2.40 2.79 +0.88 37 1 444 0
30DEC26 32.00 C 2.45 2.45 2.45 2.46 +0.77 37 10 859 +10
30DEC26 33.00 C 0.00 0.00 0.00 2.17 +0.69 38 0 1,187 0
30DEC26 34.00 C 0.00 0.00 0.00 1.87 +0.56 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.64 +0.49 38 0 1,187 0
30DEC26 36.00 C 1.05 1.05 1.05 1.47 +0.44 39 1 120 0
30DEC26 37.00 C 1.20 1.20 1.20 1.29 +0.37 39 5 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 1.12 +0.30 39 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 +0.23 39 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.84 +0.18 39 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.72 +0.12 39 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 +0.07 39 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 +0.04 39 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 +0.01 39 0 30 0
30DEC26 45.00 C 0.51 0.51 0.51 0.40 -0.02 39 4 80 +4
30DEC26 46.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 2 0
30DEC26 48.00 C 0.34 0.34 0.34 0.26 -0.07 40 1 109 +1
30MAR27 16.00 C 0.00 0.00 0.00 14.14 +1.85 0 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.64 +1.85 0 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 13.14 +1.84 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.64 +1.80 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.14 +1.81 0 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.65 +1.78 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.15 +1.76 32 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.66 +1.73 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.15 +1.61 28 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.34 +1.58 34 0 0 0
30MAR27 22.00 C 8.00 8.00 8.00 8.39 +1.34 31 3 8 -3
30MAR27 23.00 C 0.00 0.00 0.00 7.81 +1.51 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.01 +1.36 34 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.27 +1.20 33 0 110 0
30MAR27 26.00 C 0.00 0.00 0.00 5.65 +1.11 33 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 5.19 +1.14 35 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.69 +1.12 35 0 118 0
30MAR27 29.00 C 0.00 0.00 0.00 4.24 +1.06 35 0 168 0
30MAR27 30.00 C 0.00 0.00 0.00 3.84 +1.01 36 0 198 0
30MAR27 31.00 C 3.10 3.10 3.10 3.53 +1.00 37 30 140 +30
30MAR27 32.00 C 0.00 0.00 0.00 3.14 +0.88 37 0 34 0
30MAR27 33.00 C 2.48 2.48 2.48 2.84 +0.81 37 30 153 +29
30MAR27 34.00 C 0.00 0.00 0.00 2.57 +0.76 37 0 185 0
30MAR27 35.00 C 0.00 0.00 0.00 2.27 +0.64 37 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 2.07 +0.62 38 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.89 +0.56 38 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.71 +0.53 38 0 70 0
30MAR27 39.00 C 0.00 0.00 0.00 1.54 +0.45 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.33 +0.37 38 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.21 +0.34 38 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.08 +0.28 39 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.97 +0.26 39 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.89 +0.24 39 0 137 0
29JUN27 17.50 C 0.00 0.00 0.00 12.68 +1.74 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.22 +1.70 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.72 +1.61 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.30 +1.60 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.83 +1.54 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.49 +1.57 34 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 9.71 +1.54 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.83 +1.42 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.10 +1.37 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.42 +1.28 33 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.89 +1.29 34 0 73 0
29JUN27 26.00 C 0.00 0.00 0.00 6.31 +1.21 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.75 +1.13 34 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.34 +1.18 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.88 +1.10 36 0 0 0
29JUN27 30.00 C 4.00 4.00 4.00 4.46 +1.03 36 20 150 0
29JUN27 31.00 C 4.00 4.00 4.00 4.16 +1.05 37 10 10 +10
29JUN27 32.00 C 3.90 3.90 3.90 3.79 +0.96 37 3 7 +3
29JUN27 33.00 C 0.00 0.00 0.00 3.47 +0.89 37 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 3.19 +0.83 37 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.90 +0.75 37 0 2 0
29JUN27 36.00 C 2.40 2.40 2.40 2.67 +0.68 37 4 40 +4
29JUN27 37.00 C 2.47 2.47 2.47 2.45 +0.62 38 2 44 +2
29JUN27 38.00 C 0.00 0.00 0.00 2.28 +0.60 38 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 2.10 +0.54 38 0 19 0
29JUN27 40.00 C 1.90 1.90 1.90 1.94 +0.49 39 13 13 +13
29JUN27 41.00 C 1.38 1.76 1.38 1.79 +0.45 39 2 20 +2
TOTAL CALL 12,512 117,800 +3,561
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 196 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 188 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 180 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 165 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 1,749 0
29JUN26 23.00 P 0.02 0.02 0.02 0.01 -0.02 53 14 1,783 -14
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 1,958 0
29JUN26 25.00 P 0.05 0.05 0.05 0.03 -0.09 45 5 5,982 0
29JUN26 26.00 P 0.09 0.10 0.07 0.06 -0.17 43 310 4,946 +41
29JUN26 27.00 P 0.22 0.22 0.13 0.14 -0.29 42 548 3,316 +75
29JUN26 28.00 P 0.50 0.50 0.24 0.30 -0.48 41 665 3,522 +28
29JUN26 29.00 P 1.05 1.05 0.47 0.56 -0.82 40 1,052 3,439 +116
29JUN26 30.00 P 1.29 1.32 0.87 0.97 -1.11 40 3,306 4,637 +703
29JUN26 31.00 P 1.95 1.95 1.43 1.61 -1.42 43 147 1,904 -24
29JUN26 32.00 P 2.63 2.99 2.63 2.35 -1.62 45 5 954 -4
29JUN26 33.00 P 0.00 0.00 0.00 3.24 -1.70 50 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 4.04 -1.90 47 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 5.10 -1.78 59 0 566 0
29JUN26 36.00 P 0.00 0.00 0.00 6.07 -1.71 64 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 7.12 -1.81 75 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.08 -1.69 79 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.16 -1.59 92 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.03 -1.74 86 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.03 -1.75 92 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.03 -1.75 97 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.01 -1.93 100 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.02 -1.73 106 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.03 -1.72 112 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.02 -1.83 116 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.02 -1.75 120 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.02 -1.73 125 0 0 0
30JUL26 16.00 P 0.01 0.01 0.01 0.01 0.00 67 60 437 0
30JUL26 16.50 P 0.01 0.01 0.01 0.01 0.00 64 60 345 +60
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 1,491 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.07 34 0 1,042 0
30JUL26 23.00 P 0.11 0.11 0.11 0.02 -0.13 32 6 1,164 0
30JUL26 24.00 P 0.16 0.16 0.15 0.05 -0.23 32 21 2,155 -13
30JUL26 25.00 P 0.43 0.43 0.25 0.13 -0.35 33 132 1,977 +6
30JUL26 26.00 P 0.53 0.53 0.37 0.27 -0.49 34 77 2,372 +37
30JUL26 27.00 P 0.70 0.74 0.58 0.52 -0.63 35 123 3,632 +26
30JUL26 28.00 P 1.05 1.15 0.88 0.88 -0.78 36 313 1,589 +137
30JUL26 29.00 P 1.82 1.82 1.29 1.35 -0.93 37 78 1,464 +49
30JUL26 30.00 P 2.25 2.37 1.79 1.93 -1.08 39 520 1,928 +415
30JUL26 31.00 P 3.09 3.09 2.39 2.55 -1.26 39 317 865 +211
30JUL26 32.00 P 3.89 3.89 3.89 3.28 -1.43 39 25 379 0
30JUL26 33.00 P 0.00 0.00 0.00 4.09 -1.43 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.95 -1.54 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.95 -1.52 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.80 -1.78 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.72 -1.70 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.77 -1.80 53 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.75 -1.75 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.56 -1.92 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.56 -1.82 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.63 -1.85 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.40 -2.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.07 39 0 28 0
28AUG26 22.00 P 0.14 0.14 0.14 0.10 -0.10 39 3 253 +3
28AUG26 23.00 P 0.23 0.23 0.23 0.17 -0.17 39 3 865 0
28AUG26 24.00 P 0.33 0.33 0.31 0.29 -0.21 39 25 786 +25
28AUG26 25.00 P 0.50 0.50 0.48 0.45 -0.30 38 85 1,205 -85
28AUG26 26.00 P 0.64 0.66 0.63 0.68 -0.40 38 116 551 -116
28AUG26 27.00 P 0.90 1.02 0.90 0.97 -0.54 38 149 934 -89
28AUG26 28.00 P 1.49 1.49 1.25 1.31 -0.72 38 25 1,153 -10
28AUG26 29.00 P 1.95 1.95 1.70 1.78 -0.81 38 86 585 -4
28AUG26 30.00 P 2.49 2.52 2.21 2.29 -1.04 38 61 527 +61
28AUG26 31.00 P 2.80 2.96 2.80 2.97 -1.12 39 112 365 +75
28AUG26 32.00 P 0.00 0.00 0.00 3.67 -1.28 40 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 4.40 -1.31 40 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.31 -1.34 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.15 -1.41 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.01 -1.57 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.93 -1.54 45 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.92 -1.65 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.79 -1.71 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.87 -1.61 53 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.82 -1.57 54 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.80 -1.68 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.80 -1.69 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29SEP26 18.00 P 0.08 0.08 0.07 0.01 0.00 37 64 382 +36
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 264 0
29SEP26 19.00 P 0.10 0.10 0.10 0.02 -0.02 36 26 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 4,386 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.05 37 0 1,450 0
29SEP26 22.00 P 0.24 0.24 0.24 0.16 -0.10 37 5 2,549 -5
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.17 37 0 2,200 0
29SEP26 24.00 P 0.48 0.48 0.48 0.42 -0.26 37 1 6,927 0
29SEP26 25.00 P 0.63 0.65 0.63 0.63 -0.36 37 30 5,180 0
29SEP26 26.00 P 1.17 1.17 0.93 0.91 -0.45 38 256 2,345 +117
29SEP26 27.00 P 1.34 1.36 1.31 1.26 -0.54 38 61 7,293 -20
29SEP26 28.00 P 1.71 1.80 1.56 1.68 -0.65 38 385 2,450 -21
29SEP26 29.00 P 2.24 2.24 2.24 2.15 -0.82 38 1 871 +1
29SEP26 30.00 P 2.90 2.90 2.54 2.67 -1.00 38 412 2,430 +243
29SEP26 31.00 P 3.20 3.20 3.20 3.32 -1.04 39 4 990 -4
29SEP26 32.00 P 0.00 0.00 0.00 4.01 -1.12 40 0 1,067 0
29SEP26 33.00 P 4.91 4.91 4.91 4.74 -1.20 40 10 528 +10
29SEP26 34.00 P 0.00 0.00 0.00 5.66 -1.17 43 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.49 -1.23 44 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.32 -1.26 44 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.16 -1.33 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.06 -1.51 45 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 9.94 -1.56 45 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.02 -1.46 50 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.83 -1.56 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.92 -1.56 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.80 -1.69 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.77 -1.60 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.75 -1.62 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.82 -1.56 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.76 -1.60 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.66 -1.72 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.04 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.05 33 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.08 33 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.09 34 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.12 34 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.15 34 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.20 34 0 494 0
30DEC26 22.00 P 0.56 0.56 0.55 0.40 -0.26 35 8 582 0
30DEC26 23.00 P 0.80 0.80 0.72 0.59 -0.33 35 15 690 -15
30DEC26 24.00 P 0.96 0.96 0.96 0.83 -0.41 36 5 718 -5
30DEC26 25.00 P 0.00 0.00 0.00 1.13 -0.48 36 0 2,849 0
30DEC26 26.00 P 1.54 1.54 1.54 1.50 -0.52 37 1 2,826 -1
30DEC26 27.00 P 2.12 2.17 2.12 1.92 -0.62 37 61 1,811 +18
30DEC26 28.00 P 2.69 2.69 2.69 2.39 -0.64 38 1 542 0
30DEC26 29.00 P 2.84 2.84 2.84 2.93 -0.70 38 1 387 +1
30DEC26 30.00 P 3.50 3.50 3.39 3.47 -0.93 38 208 430 +156
30DEC26 31.00 P 0.00 0.00 0.00 4.14 -0.97 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 -1.17 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.49 -1.14 40 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.25 -1.21 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 -1.23 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.83 -1.33 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.66 -1.32 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.53 -1.34 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.41 -1.38 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.32 -1.37 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.25 -1.37 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.20 -1.35 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.13 -1.39 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.04 -1.43 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.10 -1.30 50 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.88 -1.50 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.82 -1.59 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.80 -1.58 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.06 32 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.07 32 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.09 31 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.12 31 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.13 32 0 64 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.16 32 0 7 0
30MAR27 19.00 P 0.40 0.40 0.40 0.17 -0.18 32 1 37 -1
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.23 32 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 -0.25 33 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 -0.31 33 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 -0.38 34 0 321 0
30MAR27 23.00 P 0.00 0.00 0.00 0.85 -0.45 34 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.15 -0.51 35 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 1.51 -0.57 35 0 874 0
30MAR27 26.00 P 0.00 0.00 0.00 1.90 -0.64 36 0 1,537 0
30MAR27 27.00 P 2.66 2.66 2.66 2.37 -0.67 36 95 541 0
30MAR27 28.00 P 3.02 3.02 3.02 2.88 -0.71 37 95 349 +95
30MAR27 29.00 P 0.00 0.00 0.00 3.43 -0.77 37 0 343 0
30MAR27 30.00 P 4.23 4.23 4.23 3.99 -0.87 38 1 182 -1
30MAR27 31.00 P 4.55 4.55 4.55 4.62 -0.92 38 15 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.26 -0.97 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.99 -1.04 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.66 -1.16 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.44 -1.18 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.28 -1.17 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.10 -1.18 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.93 -1.27 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.77 -1.26 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.66 -1.27 43 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.53 -1.30 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.34 -1.43 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.24 -1.46 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.29 -1.32 45 0 1 0
29JUN27 17.50 P 0.38 0.38 0.38 0.22 -0.14 35 10 10 +10
29JUN27 18.00 P 0.00 0.00 0.00 0.27 -0.17 35 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 -0.19 35 0 22 0
29JUN27 19.00 P 0.53 0.53 0.53 0.39 -0.21 35 3 3 +3
29JUN27 19.50 P 0.00 0.00 0.00 0.47 -0.24 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.55 -0.26 35 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 0.75 -0.32 35 0 25 0
29JUN27 22.00 P 0.00 0.00 0.00 0.98 -0.37 35 0 190 0
29JUN27 23.00 P 1.52 1.52 1.35 1.28 -0.41 36 67 323 +22
29JUN27 24.00 P 0.00 0.00 0.00 1.60 -0.46 36 0 290 0
29JUN27 25.00 P 0.00 0.00 0.00 1.97 -0.51 36 0 92 0
29JUN27 26.00 P 0.00 0.00 0.00 2.40 -0.54 37 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 2.85 -0.53 37 0 310 0
29JUN27 28.00 P 0.00 0.00 0.00 3.37 -0.67 37 0 0 0
29JUN27 29.00 P 4.09 4.09 4.09 3.88 -0.69 37 1 0 -1
29JUN27 30.00 P 0.00 0.00 0.00 4.44 -0.76 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.05 -0.92 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.73 -0.91 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.41 -0.97 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.04 -1.13 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.77 -1.19 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.66 -1.09 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.55 -1.04 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.27 -1.15 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.16 -1.16 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.01 -1.14 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.79 -1.24 41 0 0 0
TOTAL PUT 10,292 145,208 +2,347
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$ 73.40
29JUN26 47.00 C 0.00 0.00 0.00 26.46 +0.32 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.46 +0.34 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.46 +0.34 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.47 +0.37 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.91 +0.28 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.47 +0.34 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.98 +0.36 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.48 +0.35 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.98 +0.34 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.49 +0.35 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.99 +0.34 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.55 +0.30 14 0 6 0
29JUN26 72.50 C 1.41 1.41 1.41 1.46 +0.14 13 15 490 +15
29JUN26 75.00 C 0.45 0.47 0.45 0.38 +0.05 14 30 268 +30
29JUN26 77.50 C 0.00 0.00 0.00 0.05 0.00 14 0 368 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 220 0
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 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.54 +0.40 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.05 +0.38 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.56 +0.39 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.09 +0.40 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.55 +0.27 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.13 +0.34 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.68 +0.40 17 0 4 0
30JUL26 67.50 C 0.00 0.00 0.00 6.26 +0.32 15 0 30 0
30JUL26 70.00 C 0.00 0.00 0.00 3.93 +0.16 13 0 17 0
30JUL26 72.50 C 0.00 0.00 0.00 2.15 +0.15 14 0 181 0
30JUL26 75.00 C 1.05 1.05 0.84 0.94 +0.07 14 6 424 +4
30JUL26 77.50 C 0.31 0.31 0.31 0.34 +0.02 14 2 317 0
30JUL26 80.00 C 0.00 0.00 0.00 0.10 0.00 14 0 222 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 0.00 15 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 23.60 +0.06 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.23 +0.17 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.58 -0.01 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.25 +0.13 20 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.70 +0.06 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.28 +0.34 14 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.89 +0.39 16 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.54 +0.36 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 4.43 +0.27 14 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 2.63 +0.20 14 0 63 0
28AUG26 75.00 C 1.27 1.27 1.27 1.36 +0.09 13 1 81 0
28AUG26 77.50 C 0.00 0.00 0.00 0.62 +0.04 13 0 240 0
28AUG26 80.00 C 0.35 0.35 0.30 0.24 -0.01 13 75 195 +15
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 16 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.58 +0.05 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.59 +0.24 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.58 +0.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.60 +0.04 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.23 +0.17 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.65 +0.05 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.25 +0.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.71 +0.06 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.30 +0.34 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.89 +0.35 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.60 +0.34 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.51 +0.25 14 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 2.79 +0.19 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.52 +0.08 13 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.78 +0.05 13 0 234 0
29SEP26 80.00 C 0.00 0.00 0.00 0.35 -0.01 13 0 47 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 -0.01 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 13 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 17 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 25.59 +0.06 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.58 +0.04 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.60 +0.04 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.23 +0.17 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.65 +0.05 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.25 +0.12 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.71 +0.06 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.36 +0.32 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.03 +0.29 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.86 +0.25 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.94 +0.19 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.38 +0.17 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 2.22 +0.13 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.37 +0.08 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.79 +0.05 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.44 +0.02 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.24 +0.02 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 +0.01 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 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 23.60 +0.04 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.23 +0.17 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.65 +0.05 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.26 +0.12 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.78 +0.08 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.89 +0.67 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.40 +0.28 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.44 +0.27 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.70 +0.22 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.22 +0.20 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.01 +0.14 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.07 +0.11 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.37 +0.07 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.88 +0.05 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 +0.03 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.32 +0.02 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.20 +0.01 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 0.00 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.60 +0.04 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.23 +0.17 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.81 +0.21 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.49 +0.32 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.21 +0.30 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.38 +0.30 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.92 +0.26 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.98 +0.21 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.27 +0.18 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.77 +0.14 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.54 +0.10 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.55 +0.07 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.78 +0.05 12 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.20 +0.03 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.79 +0.01 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.51 0.00 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.32 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 -0.01 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
TOTAL CALL 129 4,881 +64
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.04 15 0 254 0
29JUN26 72.50 P 0.00 0.00 0.00 0.52 -0.19 14 0 677 0
29JUN26 75.00 P 0.00 0.00 0.00 1.91 -0.35 15 0 682 0
29JUN26 77.50 P 0.00 0.00 0.00 4.11 -0.34 15 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.60 -0.35 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.10 -0.35 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.60 -0.35 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.10 -0.54 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.73 -0.22 56 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.18 -0.27 58 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.73 -0.22 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.20 -0.44 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.78 -0.36 82 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 -0.04 14 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.34 -0.09 14 0 203 0
30JUL26 72.50 P 1.05 1.05 1.05 1.01 -0.20 14 10 372 +10
30JUL26 75.00 P 0.00 0.00 0.00 2.34 -0.29 14 0 148 0
30JUL26 77.50 P 0.00 0.00 0.00 4.26 -0.33 14 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 6.65 -0.30 17 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 9.13 -0.37 20 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 11.60 -0.35 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.30 -0.34 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.73 -0.22 36 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.19 -0.26 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.73 -0.22 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.20 -0.44 46 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.78 -0.36 52 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 28 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 21 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 0.01 -0.01 14 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 -0.02 14 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.17 -0.06 14 0 86 0
28AUG26 70.00 P 0.00 0.00 0.00 0.54 -0.13 14 0 134 0
28AUG26 72.50 P 0.00 0.00 0.00 1.32 -0.20 14 0 173 0
28AUG26 75.00 P 0.00 0.00 0.00 2.60 -0.28 14 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 4.37 -0.44 13 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 6.65 -0.32 14 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.15 -0.35 18 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.60 -0.35 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.30 -0.34 28 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.73 -0.22 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.19 -0.26 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.73 -0.22 36 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.20 -0.44 38 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.78 -0.36 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 -0.02 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.04 13 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.11 13 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 0.85 -0.19 13 0 322 0
29SEP26 72.50 P 0.00 0.00 0.00 1.77 -0.23 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.11 -0.28 13 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.93 -0.30 13 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.00 -0.35 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.30 -0.36 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.72 -0.35 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.43 -0.21 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.78 -0.18 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.25 -0.23 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.73 -0.23 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.20 -0.44 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.78 -0.36 31 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 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.03 12 0 10 0
30DEC26 65.00 P 0.38 0.38 0.38 0.28 -0.04 12 8 55 +2
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.08 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.13 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.25 -0.18 13 0 150 0
30DEC26 75.00 P 3.73 3.73 3.73 3.62 -0.23 13 50 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.36 -0.28 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.20 -0.30 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.41 -0.32 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.77 -0.33 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.43 -0.21 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.78 -0.21 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.25 -0.23 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.73 -0.23 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.20 -0.44 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.78 -0.36 25 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 0.01 -0.01 12 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 -0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 -0.05 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.96 -0.08 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.67 -0.13 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.68 -0.17 13 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 4.02 -0.22 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.69 -0.25 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.64 -0.30 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.83 -0.32 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.83 -0.70 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.64 -0.32 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.14 -0.20 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.52 -0.22 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.96 -0.20 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.38 -0.26 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.78 -0.36 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 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 -0.02 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.30 -0.06 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.60 -0.08 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.08 -0.13 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.81 -0.17 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.81 -0.22 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.13 -0.28 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.77 -0.30 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.69 -0.33 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.85 -0.35 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.84 -0.71 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.65 -0.36 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.16 -0.22 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.54 -0.22 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.98 -0.19 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.38 -0.26 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.78 -0.36 21 0 0 0
TOTAL PUT 68 5,029 +12
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$ 49.40
29JUN26 36.00 C 0.00 0.00 0.00 13.45 +0.99 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.45 +1.15 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.45 +1.16 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 10.45 +1.19 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.45 +1.19 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 8.45 +1.19 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.46 +1.20 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.46 +1.20 24 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 5.46 +1.19 19 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 4.47 +1.16 20 0 1,015 0
29JUN26 46.00 C 0.00 0.00 0.00 3.50 +1.09 20 0 911 0
29JUN26 47.00 C 2.16 2.50 2.16 2.58 +0.91 19 115 6,727 -115
29JUN26 48.00 C 1.39 1.88 1.39 1.71 +0.71 18 147 2,956 +3
29JUN26 49.00 C 0.55 1.16 0.55 1.06 +0.51 19 984 3,816 -560
29JUN26 50.00 C 0.34 0.62 0.34 0.59 +0.32 19 108 3,621 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.09 +0.06 20 0 4,520 0
29JUN26 55.00 C 0.02 0.02 0.02 0.01 0.00 21 10 4,734 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 12.46 +1.16 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.46 +1.15 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.46 +1.10 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.46 +1.15 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 8.47 +1.20 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.46 +1.19 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.47 +1.19 22 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 5.47 +1.16 18 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 4.50 +1.11 20 0 1,062 0
30JUL26 46.00 C 0.00 0.00 0.00 3.56 +1.05 20 0 842 0
30JUL26 47.00 C 0.00 0.00 0.00 2.70 +0.89 20 0 1,033 0
30JUL26 48.00 C 1.45 2.05 1.45 1.89 +0.60 19 43 899 +4
30JUL26 49.00 C 1.25 1.37 1.22 1.31 +0.46 19 78 936 +70
30JUL26 50.00 C 0.70 0.90 0.70 0.89 +0.36 20 28 1,402 +3
30JUL26 52.50 C 0.26 0.30 0.25 0.27 +0.12 20 10 1,022 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.47 +1.17 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.46 +1.15 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.49 +1.13 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.48 +1.17 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.47 +1.20 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.47 +1.19 23 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 6.48 +1.16 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.51 +1.10 22 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 4.58 +1.01 21 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 3.73 +0.90 22 0 178 0
28AUG26 47.00 C 2.82 2.83 2.82 2.88 +0.66 20 17 901 +13
28AUG26 48.00 C 2.21 2.33 2.21 2.27 +0.55 21 33 600 +12
28AUG26 49.00 C 1.79 1.79 1.73 1.79 +0.48 22 45 517 +15
28AUG26 50.00 C 1.04 1.39 1.04 1.37 +0.40 22 90 682 +75
28AUG26 52.50 C 0.72 0.72 0.68 0.65 +0.21 22 88 443 0
28AUG26 55.00 C 0.00 0.00 0.00 0.28 +0.10 22 0 479 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.45 +0.99 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.47 +1.17 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.46 +1.15 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.49 +1.13 32 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.48 +1.17 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.47 +1.18 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.48 +1.14 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.52 +1.08 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.61 +1.01 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.76 +0.90 22 0 0 0
29SEP26 46.00 C 3.95 3.95 3.94 3.94 +0.74 22 2 236 -2
29SEP26 47.00 C 0.00 0.00 0.00 3.32 +0.65 22 0 352 0
29SEP26 48.00 C 0.00 0.00 0.00 2.73 +0.53 22 0 1,146 0
29SEP26 49.00 C 1.91 1.91 1.91 2.26 +0.46 22 15 711 +15
29SEP26 50.00 C 1.57 1.82 1.57 1.86 +0.42 23 16 550 -16
29SEP26 52.50 C 1.00 1.07 1.00 1.06 +0.27 23 50 1,330 0
29SEP26 55.00 C 0.64 0.64 0.64 0.56 +0.16 22 1 3,954 +1
29SEP26 57.50 C 0.36 0.36 0.36 0.27 +0.08 22 48 366 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 +0.04 22 0 319 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 178 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.47 +1.17 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.49 +1.18 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.51 +1.15 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.56 +1.10 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.62 +1.04 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.76 +0.96 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.98 +0.90 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.26 +0.85 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.58 +0.78 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.96 +0.72 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 4.39 +0.68 23 0 2,462 0
30DEC26 48.00 C 0.00 0.00 0.00 3.86 +0.55 23 0 1,809 0
30DEC26 49.00 C 3.40 3.40 3.40 3.39 +0.52 23 2 395 0
30DEC26 50.00 C 0.00 0.00 0.00 2.96 +0.46 23 0 793 0
30DEC26 52.50 C 2.02 2.02 2.02 2.08 +0.37 23 1 774 +1
30DEC26 55.00 C 1.44 1.44 1.44 1.42 +0.28 24 3 500 -3
30DEC26 57.50 C 1.00 1.00 1.00 0.92 +0.19 23 40 226 +40
30DEC26 60.00 C 0.00 0.00 0.00 0.59 +0.13 23 0 254 0
30DEC26 62.50 C 0.00 0.00 0.00 0.37 +0.09 23 0 193 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.06 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 12.51 +1.17 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.56 +1.10 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.66 +1.10 22 0 0 0
30MAR27 40.00 C 9.70 9.90 9.60 9.69 +0.91 21 230 270 +230
30MAR27 41.00 C 0.00 0.00 0.00 9.22 +0.94 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.48 +0.88 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.78 +0.85 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.11 +0.79 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.49 +0.77 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 5.89 +0.69 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 5.35 +0.68 24 0 444 0
30MAR27 48.00 C 4.13 4.13 4.13 4.83 +0.70 24 1 237 -1
30MAR27 49.00 C 0.00 0.00 0.00 4.23 +0.56 23 0 405 0
30MAR27 50.00 C 0.00 0.00 0.00 3.80 +0.51 23 0 873 0
30MAR27 52.50 C 2.65 2.65 2.65 2.87 +0.40 23 7 333 +7
30MAR27 55.00 C 1.82 1.82 1.82 2.13 +0.30 24 1 225 +1
30MAR27 57.50 C 1.42 1.47 1.42 1.56 +0.23 24 6 161 +3
30MAR27 60.00 C 0.00 0.00 0.00 1.13 +0.17 24 0 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 +0.14 24 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 +0.11 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.43 +0.08 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.58 +1.05 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.79 +1.08 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.03 +1.07 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.30 +1.05 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.59 +1.03 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.19 +1.03 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.52 +1.00 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.88 +1.17 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.29 +1.14 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.70 +1.06 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.00 +0.87 23 0 15 0
29JUN27 48.00 C 5.05 5.05 5.05 5.49 +0.79 23 4 19 +4
29JUN27 49.00 C 0.00 0.00 0.00 5.05 +0.79 24 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 4.62 +0.75 24 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 3.67 +0.65 24 0 103 0
29JUN27 55.00 C 2.50 2.50 2.50 2.89 +0.57 24 7 32 +7
29JUN27 57.50 C 1.97 2.10 1.97 2.25 +0.49 24 7 73 -3
29JUN27 60.00 C 1.55 1.55 1.55 1.74 +0.34 24 3 187 +3
29JUN27 62.50 C 1.23 1.23 1.23 1.33 +0.29 24 16 154 +16
29JUN27 65.00 C 0.00 0.00 0.00 1.01 +0.22 24 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 0.77 +0.18 24 0 3 0
TOTAL CALL 2,256 68,651 -175
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 183 0
29JUN26 40.00 P 0.03 0.03 0.03 0.01 0.00 40 1 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8,986 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 996 0
29JUN26 45.00 P 0.05 0.05 0.05 0.01 -0.04 20 5 7,011 0
29JUN26 46.00 P 0.12 0.12 0.09 0.04 -0.11 20 66 1,827 -18
29JUN26 47.00 P 0.18 0.18 0.16 0.12 -0.24 19 240 3,525 -236
29JUN26 48.00 P 0.40 0.40 0.34 0.31 -0.40 20 4 3,105 -4
29JUN26 49.00 P 0.78 0.78 0.67 0.65 -0.62 20 860 3,548 +818
29JUN26 50.00 P 1.52 1.52 1.07 1.18 -0.88 20 34 3,810 +15
29JUN26 52.50 P 3.34 3.34 3.06 3.23 -1.07 24 45 1,628 -45
29JUN26 55.00 P 5.70 5.70 5.70 5.60 -1.20 0 20 201 +20
29JUN26 57.50 P 0.00 0.00 0.00 8.10 -1.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.70 -1.10 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.19 -1.11 63 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.70 -1.10 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.19 -1.11 79 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.70 -1.10 88 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.19 -1.11 94 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.70 -1.10 102 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.19 -1.11 107 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.69 -1.11 113 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30JUL26 40.00 P 0.05 0.05 0.05 0.01 -0.01 22 2 215 -2
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.03 21 1 943 0
30JUL26 42.00 P 0.11 0.11 0.08 0.04 -0.06 20 5 471 +3
30JUL26 43.00 P 0.00 0.00 0.00 0.08 -0.11 20 0 689 0
30JUL26 44.00 P 0.23 0.24 0.23 0.16 -0.18 20 8 1,184 0
30JUL26 45.00 P 0.43 0.43 0.43 0.29 -0.29 20 1 829 0
30JUL26 46.00 P 0.00 0.00 0.00 0.51 -0.39 20 0 3,243 0
30JUL26 47.00 P 0.00 0.00 0.00 0.83 -0.48 20 1 1,085 0
30JUL26 48.00 P 1.64 1.64 1.44 1.25 -0.60 20 30 1,414 0
30JUL26 49.00 P 2.17 2.17 1.78 1.79 -0.71 20 128 2,301 +49
30JUL26 50.00 P 2.54 2.54 2.54 2.44 -0.86 21 15 497 0
30JUL26 52.50 P 4.84 4.84 4.39 4.45 -1.02 22 122 505 +122
30JUL26 55.00 P 0.00 0.00 0.00 6.71 -1.17 20 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 9.11 -1.14 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 11.60 -1.15 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.09 -1.15 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.59 -1.21 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.23 -1.01 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.57 -1.20 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.08 -1.23 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.68 -1.09 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 159 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 -0.09 22 0 564 0
28AUG26 42.00 P 0.00 0.00 0.00 0.16 -0.13 22 0 232 0
28AUG26 43.00 P 0.34 0.34 0.32 0.27 -0.19 22 6 474 +5
28AUG26 44.00 P 0.00 0.00 0.00 0.42 -0.25 22 0 1,059 0
28AUG26 45.00 P 0.00 0.00 0.00 0.64 -0.31 22 0 632 0
28AUG26 46.00 P 0.00 0.00 0.00 0.91 -0.41 22 0 998 0
28AUG26 47.00 P 1.41 1.41 1.24 1.26 -0.49 21 32 612 +32
28AUG26 48.00 P 2.03 2.03 1.68 1.71 -0.58 22 98 459 +62
28AUG26 49.00 P 2.33 2.33 2.10 2.24 -0.68 22 60 525 +15
28AUG26 50.00 P 0.00 0.00 0.00 2.86 -0.77 22 0 120 0
28AUG26 52.50 P 4.82 4.87 4.68 4.71 -0.96 22 60 96 +60
28AUG26 55.00 P 0.00 0.00 0.00 6.83 -1.13 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.13 -1.16 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.60 -1.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.09 -1.19 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.59 -1.21 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.23 -1.03 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 167 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 182 0
29SEP26 40.00 P 0.22 0.22 0.21 0.14 -0.10 22 74 503 0
29SEP26 41.00 P 0.31 0.31 0.29 0.22 -0.14 22 165 828 -21
29SEP26 42.00 P 0.38 0.40 0.38 0.34 -0.19 22 296 972 -132
29SEP26 43.00 P 0.00 0.00 0.00 0.50 -0.22 23 0 1,485 0
29SEP26 44.00 P 0.76 0.76 0.70 0.71 -0.26 23 6 1,405 -6
29SEP26 45.00 P 1.14 1.14 1.00 0.95 -0.34 22 21 7,860 +1
29SEP26 46.00 P 1.30 1.30 1.30 1.24 -0.44 22 1 4,236 0
29SEP26 47.00 P 0.00 0.00 0.00 1.64 -0.49 22 0 1,731 0
29SEP26 48.00 P 2.43 2.43 2.10 2.10 -0.57 22 73 2,525 -40
29SEP26 49.00 P 2.56 2.64 2.56 2.64 -0.60 22 19 1,302 +3
29SEP26 50.00 P 0.00 0.00 0.00 3.23 -0.75 22 0 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 4.99 -0.91 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 7.00 -1.07 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.37 -0.99 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.71 -1.09 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.16 -1.12 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.65 -1.15 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.23 -1.04 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.63 -1.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.14 -1.17 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.68 -1.09 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 -0.08 23 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 -0.10 23 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 -0.14 23 0 23 0
30DEC26 40.00 P 0.54 0.54 0.54 0.49 -0.18 23 11 353 0
30DEC26 41.00 P 0.00 0.00 0.00 0.66 -0.19 23 0 253 0
30DEC26 42.00 P 1.03 1.03 1.03 0.85 -0.24 23 4 601 -3
30DEC26 43.00 P 0.00 0.00 0.00 1.10 -0.29 23 0 647 0
30DEC26 44.00 P 1.36 1.36 1.36 1.39 -0.32 24 4 578 -4
30DEC26 45.00 P 0.00 0.00 0.00 1.68 -0.38 23 0 676 0
30DEC26 46.00 P 0.00 0.00 0.00 2.06 -0.40 23 0 947 0
30DEC26 47.00 P 2.45 2.45 2.45 2.49 -0.45 23 1 1,848 0
30DEC26 48.00 P 0.00 0.00 0.00 2.96 -0.50 23 0 1,846 0
30DEC26 49.00 P 0.00 0.00 0.00 3.49 -0.57 23 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 4.01 -0.87 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 5.64 -0.84 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.51 -0.94 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.66 -0.94 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.79 -1.10 22 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.16 -1.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.65 -1.17 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.23 -1.04 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.63 -1.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.14 -1.17 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.68 -1.09 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.41 -0.15 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.55 -0.17 24 0 286 0
30MAR27 39.00 P 0.00 0.00 0.00 0.68 -0.23 24 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 0.87 -0.27 24 0 267 0
30MAR27 41.00 P 0.00 0.00 0.00 1.11 -0.28 24 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.36 -0.34 24 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 1.66 -0.37 24 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 1.99 -0.43 24 0 886 0
30MAR27 45.00 P 0.00 0.00 0.00 2.37 -0.45 24 0 186 0
30MAR27 46.00 P 0.00 0.00 0.00 2.77 -0.53 24 0 272 0
30MAR27 47.00 P 3.35 3.35 3.35 3.23 -0.56 25 5 313 -5
30MAR27 48.00 P 0.00 0.00 0.00 3.72 -0.63 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.26 -0.66 25 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 4.83 -0.56 25 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 6.24 -1.03 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.25 -0.95 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.28 -1.03 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.47 -1.01 27 0 0 0
30MAR27 62.50 P 14.88 14.88 14.88 14.77 -0.95 29 15 15 +15
30MAR27 65.00 P 17.14 17.14 17.14 16.92 -1.08 27 15 15 +15
30MAR27 67.50 P 0.00 0.00 0.00 19.24 -1.12 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.63 -1.16 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.14 -1.17 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.68 -1.09 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.66 -0.08 24 0 59 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 -0.11 24 0 5 0
29JUN27 39.00 P 1.17 1.17 1.17 1.01 -0.13 24 6 3 -6
29JUN27 40.00 P 0.00 0.00 0.00 1.27 -0.12 25 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.52 -0.16 25 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 1.82 -0.17 25 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 2.14 -0.21 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.50 -0.24 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.89 -0.27 25 0 45 0
29JUN27 46.00 P 0.00 0.00 0.00 3.31 -0.33 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 3.79 -0.34 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.28 -0.41 25 0 15 0
29JUN27 49.00 P 4.92 4.92 4.92 4.82 -0.43 25 2 2 +2
29JUN27 50.00 P 0.00 0.00 0.00 5.39 -0.48 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.76 -0.79 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.73 -0.70 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.68 -0.80 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.77 -0.92 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.92 -0.97 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.15 -0.99 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.44 -1.02 28 0 0 0
TOTAL PUT 2,562 101,996 +715
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$ 24.92
12JUN26 16.50 C 0.00 0.00 0.00 8.42 - 0 0 0 -
12JUN26 17.00 C 0.00 0.00 0.00 7.92 +0.20 0 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 7.42 +0.20 0 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 6.92 +0.20 0 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 6.42 +0.20 0 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 5.92 +0.20 0 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 5.42 +0.20 0 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 4.92 +0.20 0 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 2.92 +0.20 0 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 1.92 +0.20 0 0 0 -60
12JUN26 24.00 C 0.00 0.00 0.00 0.92 +0.18 0 0 0 -100
12JUN26 25.00 C 0.03 0.10 0.03 0.00 -0.10 0 1,084 1,001 -92
12JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
12JUN26 27.00 C 0.02 0.02 0.02 0.00 -0.01 0 5 847 0
12JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,015 0
12JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
12JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
12JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 16.50 C 0.00 0.00 0.00 8.43 - 115 0 0 -
18JUN26 17.00 C 0.00 0.00 0.00 7.93 +0.20 106 0 0 0
18JUN26 17.50 C 0.00 0.00 0.00 7.43 +0.20 97 0 0 0
18JUN26 18.00 C 0.00 0.00 0.00 6.93 +0.20 89 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 6.43 +0.20 81 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 5.93 +0.20 73 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 5.43 +0.20 65 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 4.93 +0.20 57 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 3.93 +0.20 41 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 2.93 +0.19 0 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 1.95 +0.17 36 0 90 0
18JUN26 24.00 C 1.03 1.03 1.03 1.03 +0.11 32 30 900 +30
18JUN26 25.00 C 0.26 0.37 0.26 0.41 +0.04 34 1,083 785 -347
18JUN26 26.00 C 0.10 0.10 0.06 0.11 0.00 35 43 543 +42
18JUN26 27.00 C 0.03 0.03 0.03 0.02 -0.01 35 2 484 +2
18JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
18JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.44 +0.20 132 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.94 +0.20 123 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.44 +0.20 115 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.94 +0.20 106 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.44 +0.20 98 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.94 +0.20 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.44 +0.20 81 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.94 +0.20 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.44 +0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.94 +0.20 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.44 +0.20 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 7.94 +0.20 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.44 +0.20 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.94 +0.19 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.44 +0.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.95 +0.20 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.45 +0.20 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.96 +0.21 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.95 +0.20 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.97 +0.19 31 0 2 0
29JUN26 23.00 C 1.94 1.94 1.83 2.04 +0.16 31 65 102 +5
29JUN26 24.00 C 1.01 1.01 1.01 1.20 +0.11 28 30 696 +30
29JUN26 25.00 C 0.47 0.58 0.42 0.62 +0.06 29 634 1,530 -125
29JUN26 26.00 C 0.19 0.26 0.19 0.27 +0.02 30 428 5,016 -112
29JUN26 27.00 C 0.08 0.11 0.08 0.10 0.00 30 435 3,963 +88
29JUN26 28.00 C 0.05 0.06 0.05 0.04 +0.01 32 251 3,890 -31
29JUN26 29.00 C 0.04 0.04 0.03 0.01 0.00 32 6 2,882 -3
29JUN26 30.00 C 0.03 0.03 0.03 0.01 0.00 38 12 3,784 0
29JUN26 31.00 C 0.02 0.02 0.02 0.01 0.00 43 33 3,157 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,939 0
29JUN26 33.00 C 0.01 0.01 0.01 0.01 0.00 54 2 1,382 0
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 64 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 73 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 992 0
30JUL26 16.50 C 0.00 0.00 0.00 8.48 - 0 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 7.98 +0.20 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.49 +0.20 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.99 +0.20 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.49 +0.20 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.99 +0.19 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.50 +0.19 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.01 +0.19 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.04 +0.17 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.13 +0.14 28 0 0 0
30JUL26 23.00 C 1.92 2.18 1.92 2.23 +0.10 25 4 20 +2
30JUL26 24.00 C 1.33 1.41 1.33 1.55 +0.07 27 33 370 +30
30JUL26 25.00 C 0.92 0.94 0.85 1.01 +0.03 27 80 1,048 -60
30JUL26 26.00 C 0.56 0.56 0.56 0.62 +0.01 28 30 1,281 0
30JUL26 27.00 C 0.30 0.40 0.30 0.37 +0.01 28 75 1,386 +25
30JUL26 28.00 C 0.22 0.26 0.22 0.20 -0.01 28 171 1,524 -11
30JUL26 29.00 C 0.16 0.18 0.16 0.10 -0.01 28 131 1,962 +30
30JUL26 30.00 C 0.12 0.12 0.11 0.05 -0.01 29 21 1,980 -4
30JUL26 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1,256 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 670 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 40 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 45 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 0.01 0.01 0.01 0.01 0.00 50 374 374 +374
30JUL26 41.00 C 0.01 0.01 0.01 0.01 0.00 53 100 451 +100
28AUG26 16.50 C 0.00 0.00 0.00 8.52 - 31 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 8.02 +0.19 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.53 +0.20 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.03 +0.19 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.54 +0.19 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.06 +0.19 30 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 5.57 +0.18 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.10 +0.17 29 0 436 0
28AUG26 21.00 C 0.00 0.00 0.00 4.19 +0.16 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.34 +0.13 29 0 0 0
28AUG26 23.00 C 2.28 2.28 2.28 2.50 +0.10 27 30 289 +30
28AUG26 24.00 C 1.62 1.62 1.62 1.87 +0.08 28 20 690 0
28AUG26 25.00 C 1.16 1.18 1.16 1.35 +0.05 28 60 1,267 0
28AUG26 26.00 C 0.88 0.91 0.88 0.94 +0.03 29 62 2,845 -30
28AUG26 27.00 C 0.60 0.60 0.60 0.63 +0.01 29 1 826 +1
28AUG26 28.00 C 0.41 0.41 0.41 0.44 +0.01 30 3 1,502 0
28AUG26 29.00 C 0.31 0.31 0.31 0.28 0.00 30 45 847 -45
28AUG26 30.00 C 0.00 0.00 0.00 0.17 0.00 30 0 1,307 0
28AUG26 31.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 167 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 344 0
28AUG26 33.00 C 0.13 0.13 0.13 0.04 0.00 30 115 258 +115
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 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 39 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 12.51 +0.20 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.01 +0.20 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.51 +0.19 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.02 +0.20 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.52 +0.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.02 +0.19 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.53 +0.20 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.03 +0.20 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.54 +0.20 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.04 +0.20 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.55 +0.20 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.05 +0.19 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.56 +0.19 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.08 +0.19 29 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 5.60 +0.18 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.13 +0.17 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.23 +0.16 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.39 +0.13 29 0 100 0
29SEP26 23.00 C 2.39 2.39 2.39 2.57 +0.10 27 10 1,692 0
29SEP26 24.00 C 1.70 1.77 1.70 1.94 +0.07 28 109 720 -21
29SEP26 25.00 C 1.32 1.42 1.32 1.43 +0.05 28 159 4,299 +159
29SEP26 26.00 C 0.98 1.00 0.98 1.02 +0.02 28 40 2,878 +40
29SEP26 27.00 C 0.75 0.75 0.75 0.75 +0.01 29 31 3,840 +30
29SEP26 28.00 C 0.54 0.59 0.54 0.51 +0.01 29 45 1,710 +16
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 2,536 0
29SEP26 30.00 C 0.38 0.38 0.38 0.21 -0.01 29 18 2,230 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 0.00 29 0 1,059 0
29SEP26 32.00 C 0.26 0.26 0.26 0.09 0.00 30 10 670 +10
29SEP26 33.00 C 0.21 0.21 0.21 0.05 -0.01 29 31 595 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 11.02 +0.20 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.52 +0.20 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.02 +0.19 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.53 +0.20 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.03 +0.20 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.54 +0.20 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.04 +0.19 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.55 +0.19 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.07 +0.20 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.58 +0.19 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.11 +0.19 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.65 +0.19 29 0 32 0
30DEC26 20.00 C 4.85 4.85 4.85 5.19 +0.18 28 2 10 +2
30DEC26 21.00 C 0.00 0.00 0.00 4.23 +0.06 25 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 3.57 +0.16 29 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 2.80 +0.13 27 0 794 0
30DEC26 24.00 C 0.00 0.00 0.00 2.24 +0.11 28 0 992 0
30DEC26 25.00 C 0.00 0.00 0.00 1.77 +0.10 28 0 1,825 0
30DEC26 26.00 C 0.00 0.00 0.00 1.39 +0.08 28 0 3,533 0
30DEC26 27.00 C 1.11 1.11 1.11 1.13 +0.06 29 2 695 +2
30DEC26 28.00 C 0.00 0.00 0.00 0.88 +0.06 29 0 2,239 0
30DEC26 29.00 C 0.00 0.00 0.00 0.68 +0.05 29 0 1,518 0
30DEC26 30.00 C 0.65 0.65 0.65 0.51 +0.03 29 30 1,465 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 1,189 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 213 0
30DEC26 38.00 C 0.20 0.20 0.20 0.05 +0.01 29 7 188 +7
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 8.54 +0.20 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.05 +0.19 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.57 +0.19 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.09 +0.19 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.62 +0.18 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.16 +0.17 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.65 +0.19 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.19 +0.18 25 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.38 +0.01 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.70 +0.12 27 0 142 0
30MAR27 23.00 C 0.00 0.00 0.00 3.10 +0.10 27 0 95 0
30MAR27 24.00 C 2.58 2.58 2.58 2.58 +0.07 27 30 108 -30
30MAR27 25.00 C 2.08 2.08 2.08 2.14 +0.06 27 5 1,886 +5
30MAR27 26.00 C 0.00 0.00 0.00 1.78 +0.06 28 0 6,347 0
30MAR27 27.00 C 0.00 0.00 0.00 1.50 +0.07 28 0 8,361 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 +0.05 29 0 6,985 0
30MAR27 29.00 C 1.10 1.10 1.10 1.03 +0.03 29 3 307 +3
30MAR27 30.00 C 0.00 0.00 0.00 0.84 +0.02 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 +0.02 29 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 +0.01 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 467 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 510 0
30MAR27 35.00 C 0.00 0.00 0.00 0.27 0.00 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.21 0.00 28 0 62 0
30MAR27 37.00 C 0.37 0.37 0.37 0.17 0.00 28 5 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 0.00 28 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.11 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.08 0.00 28 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 0.00 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 0.00 28 0 178 0
29JUN27 16.50 C 0.00 0.00 0.00 8.56 - 29 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 8.09 +0.18 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.62 +0.17 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.17 +0.16 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.74 +0.17 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.32 +0.33 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.75 +0.15 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.41 +0.16 27 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 4.70 -0.02 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.23 +0.11 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.57 +0.09 28 0 14 0
29JUN27 24.00 C 2.73 2.79 2.73 3.08 +0.07 28 11 21 +11
29JUN27 25.00 C 2.35 2.45 2.35 2.67 +0.08 29 6 45 +6
29JUN27 26.00 C 0.00 0.00 0.00 2.30 +0.06 29 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.96 +0.05 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.69 +0.05 29 0 8 0
29JUN27 29.00 C 0.00 0.00 0.00 1.43 +0.03 29 0 7 0
29JUN27 30.00 C 1.22 1.22 1.22 1.22 +0.03 29 2 11 0
29JUN27 31.00 C 1.01 1.01 1.01 1.06 +0.05 29 2 8 +2
29JUN27 32.00 C 0.00 0.00 0.00 0.93 +0.05 30 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.66 +0.01 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.56 +0.01 30 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29JUN27 39.00 C 0.35 0.35 0.35 0.27 0.00 30 2 20 -2
TOTAL CALL 6,058 146,273 +125
12JUN26 16.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
12JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
12JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 197 0
12JUN26 25.00 P 0.30 0.30 0.19 0.08 -0.32 0 79 1 -1,378
12JUN26 26.00 P 1.45 1.45 1.06 1.08 -0.24 0 248 0 -711
12JUN26 27.00 P 2.23 2.25 2.14 2.08 -0.27 0 144 0 -1,211
12JUN26 28.00 P 0.00 0.00 0.00 3.08 -0.30 0 0 0 -2,036
12JUN26 29.00 P 0.00 0.00 0.00 4.08 -0.33 0 0 0 -960
12JUN26 30.00 P 0.00 0.00 0.00 5.08 -0.36 0 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 6.08 -0.39 0 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 7.08 -0.39 0 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 8.08 -0.39 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 9.08 -0.39 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 10.08 -0.39 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 11.08 -0.39 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 12.08 -0.39 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 13.08 -0.39 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 14.08 -0.39 0 0 0 0
18JUN26 16.50 P 0.00 0.00 0.00 0.01 - 135 0 0 -
18JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 4 0
18JUN26 24.00 P 0.27 0.27 0.13 0.13 -0.09 36 28 649 +27
18JUN26 25.00 P 0.74 0.74 0.44 0.51 -0.16 37 1,893 2,137 +19
18JUN26 26.00 P 1.30 1.35 1.30 1.22 -0.20 39 105 611 +101
18JUN26 27.00 P 2.29 2.29 2.29 2.16 -0.19 50 80 124 +52
18JUN26 28.00 P 0.00 0.00 0.00 3.08 -0.30 0 0 88 0
18JUN26 29.00 P 0.00 0.00 0.00 4.08 -0.33 0 0 14 0
18JUN26 30.00 P 0.00 0.00 0.00 5.23 -0.21 108 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 6.24 -0.23 123 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 7.24 -0.23 136 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 8.18 -0.29 135 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 9.24 -0.27 160 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 10.24 -0.23 171 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 11.24 -0.28 182 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 12.24 -0.23 192 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 13.23 -0.29 199 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 14.22 -0.25 206 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,486 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 571 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,435 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,340 0
29JUN26 22.00 P 0.03 0.03 0.03 0.02 -0.02 31 8 1,884 -8
29JUN26 23.00 P 0.11 0.12 0.11 0.09 -0.04 31 91 5,583 +90
29JUN26 24.00 P 0.46 0.46 0.27 0.29 -0.09 31 735 3,079 +440
29JUN26 25.00 P 1.10 1.10 0.80 0.71 -0.14 31 38 9,290 +2
29JUN26 26.00 P 1.59 1.61 1.40 1.37 -0.18 33 45 7,756 +43
29JUN26 27.00 P 2.36 2.40 2.30 2.22 -0.20 36 62 5,132 -40
29JUN26 28.00 P 0.00 0.00 0.00 3.19 -0.19 44 0 3,844 0
29JUN26 29.00 P 0.00 0.00 0.00 4.20 -0.21 54 0 1,822 0
29JUN26 30.00 P 0.00 0.00 0.00 5.23 -0.21 65 0 526 0
29JUN26 31.00 P 0.00 0.00 0.00 6.26 -0.21 77 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 7.24 -0.26 83 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 8.28 -0.25 94 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 9.27 -0.25 101 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 10.27 -0.27 107 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 11.26 -0.28 112 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 12.30 -0.22 124 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 13.28 -0.24 127 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 14.25 -0.22 130 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 15.19 -0.31 125 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 16.26 -0.18 142 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 17.25 -0.26 145 0 60 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 203 0
30JUL26 21.00 P 0.10 0.10 0.10 0.05 -0.03 29 10 426 0
30JUL26 22.00 P 0.25 0.25 0.16 0.13 -0.06 28 184 1,129 +176
30JUL26 23.00 P 0.43 0.43 0.35 0.31 -0.09 29 191 1,685 +84
30JUL26 24.00 P 0.74 0.77 0.66 0.61 -0.14 29 56 1,994 +9
30JUL26 25.00 P 1.32 1.32 1.14 1.07 -0.17 29 95 2,295 +59
30JUL26 26.00 P 1.96 1.96 1.80 1.68 -0.20 30 13 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 2.44 -0.20 31 0 2,089 0
30JUL26 28.00 P 0.00 0.00 0.00 3.30 -0.21 33 0 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 4.20 -0.26 34 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 5.24 -0.21 42 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 6.26 -0.21 48 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 7.29 -0.21 54 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 8.32 -0.21 61 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 9.33 -0.23 66 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 10.32 -0.25 70 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 11.31 -0.25 73 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 12.30 -0.26 77 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 13.29 -0.26 80 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 14.28 -0.26 82 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 15.28 -0.25 86 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 16.26 -0.27 88 0 130 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 306 0
28AUG26 21.00 P 0.18 0.18 0.17 0.15 -0.04 30 40 491 +40
28AUG26 22.00 P 0.34 0.34 0.31 0.30 -0.06 30 322 1,272 +300
28AUG26 23.00 P 0.66 0.68 0.55 0.54 -0.10 30 678 1,608 +655
28AUG26 24.00 P 1.20 1.20 0.95 0.90 -0.12 30 59 1,865 +36
28AUG26 25.00 P 1.64 1.64 1.47 1.37 -0.16 30 12 3,209 0
28AUG26 26.00 P 2.24 2.24 2.17 1.97 -0.17 30 71 965 +71
28AUG26 27.00 P 0.00 0.00 0.00 2.60 -0.18 29 0 1,710 0
28AUG26 28.00 P 0.00 0.00 0.00 3.38 -0.30 29 0 1,190 0
28AUG26 29.00 P 0.00 0.00 0.00 4.36 -0.21 34 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 5.30 -0.21 36 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.28 -0.21 40 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.29 -0.21 44 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.32 -0.21 50 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.35 -0.21 54 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.38 -0.21 59 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 11.39 -0.22 63 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 12.41 -0.18 67 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.39 -0.16 70 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.38 -0.16 72 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 15.36 -0.19 74 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.35 -0.19 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 46 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 823 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 497 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 2,638 0
29SEP26 18.50 P 0.10 0.10 0.10 0.08 -0.02 30 30 793 +30
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 429 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 1,298 0
29SEP26 20.00 P 0.25 0.25 0.24 0.22 -0.06 29 60 860 +60
29SEP26 21.00 P 0.42 0.42 0.38 0.40 -0.08 29 290 7,764 +275
29SEP26 22.00 P 0.74 0.75 0.64 0.69 -0.10 30 760 2,011 +240
29SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.14 30 0 7,606 0
29SEP26 24.00 P 1.72 1.76 1.60 1.55 -0.16 30 34 1,173 +5
29SEP26 25.00 P 2.41 2.41 2.18 2.14 -0.18 30 9 4,186 -9
29SEP26 26.00 P 2.87 2.87 2.87 2.82 -0.19 31 60 1,015 -27
29SEP26 27.00 P 0.00 0.00 0.00 3.49 -0.30 29 0 745 0
29SEP26 28.00 P 0.00 0.00 0.00 4.43 -0.20 32 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 5.32 -0.21 34 0 1,529 0
29SEP26 30.00 P 0.00 0.00 0.00 6.25 -0.21 36 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 7.22 -0.21 38 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 8.20 -0.21 41 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 9.20 -0.20 44 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 10.20 -0.21 48 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 11.22 -0.20 51 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.19 -0.09 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.16 -0.08 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.13 -0.11 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.10 -0.12 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.07 -0.12 58 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.08 -0.11 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.07 -0.10 63 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 0.01 -0.01 28 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 29 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 228 0
30DEC26 17.00 P 0.12 0.12 0.12 0.10 -0.01 29 88 221 +88
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 201 0
30DEC26 18.00 P 0.17 0.17 0.17 0.18 -0.01 29 2 494 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 590 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 634 0
30DEC26 19.50 P 0.41 0.41 0.41 0.38 -0.05 29 100 218 +89
30DEC26 20.00 P 0.47 0.47 0.46 0.47 -0.06 28 3 3,457 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 -0.09 28 0 914 0
30DEC26 22.00 P 1.05 1.05 1.05 1.07 -0.09 29 1 854 0
30DEC26 23.00 P 1.59 1.60 1.47 1.50 -0.10 29 13 1,185 +7
30DEC26 24.00 P 2.09 2.09 2.01 2.02 -0.09 30 34 1,153 +34
30DEC26 25.00 P 0.00 0.00 0.00 2.60 -0.11 30 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 3.25 -0.13 30 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 3.98 -0.14 30 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 4.77 -0.14 31 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 5.60 -0.12 32 0 644 0
30DEC26 30.00 P 0.00 0.00 0.00 6.48 -0.17 33 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.39 -0.18 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 8.33 -0.18 35 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 9.28 -0.20 37 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 10.27 -0.17 39 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 11.22 -0.20 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.19 -0.14 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.16 -0.15 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.13 -0.13 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.10 -0.14 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.07 -0.14 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.08 -0.12 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.07 -0.11 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 323 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 183 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 -0.05 28 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.06 28 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 -0.06 28 0 80 0
30MAR27 20.00 P 0.67 0.67 0.67 0.68 -0.07 28 15 292 +15
30MAR27 21.00 P 0.00 0.00 0.00 0.96 -0.11 28 0 106 0
30MAR27 22.00 P 1.37 1.37 1.37 1.34 -0.12 28 30 440 -30
30MAR27 23.00 P 2.00 2.00 2.00 1.79 -0.14 28 1 3,657 +1
30MAR27 24.00 P 2.38 2.38 2.33 2.32 -0.14 29 63 217 +63
30MAR27 25.00 P 0.00 0.00 0.00 2.91 -0.14 29 0 1,372 0
30MAR27 26.00 P 0.00 0.00 0.00 3.55 -0.16 29 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 4.26 -0.16 30 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 5.01 -0.17 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.81 -0.18 31 0 316 0
30MAR27 30.00 P 6.81 6.81 6.81 6.66 -0.19 31 10 60 -10
30MAR27 31.00 P 0.00 0.00 0.00 7.54 -0.19 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.45 -0.20 33 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.39 -0.19 34 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 10.28 -0.22 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.27 -0.15 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.20 -0.19 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.16 -0.17 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.13 -0.16 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.10 -0.18 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.07 -0.18 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.08 -0.15 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.07 -0.12 43 0 0 0
29JUN27 16.50 P 0.32 0.32 0.32 0.28 - 30 1 1 -
29JUN27 17.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 147 0
29JUN27 17.50 P 0.45 0.45 0.45 0.43 -0.04 30 5 5 +5
29JUN27 18.00 P 0.00 0.00 0.00 0.53 -0.04 30 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.75 -0.06 30 0 57 0
29JUN27 19.50 P 0.00 0.00 0.00 0.89 -0.06 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 -0.07 30 0 12 0
29JUN27 21.00 P 0.00 0.00 0.00 1.37 -0.08 30 0 12 0
29JUN27 22.00 P 0.00 0.00 0.00 1.78 -0.09 30 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 2.24 -0.11 30 0 21 0
29JUN27 24.00 P 2.92 2.92 2.87 2.75 -0.12 30 102 134 +102
29JUN27 25.00 P 0.00 0.00 0.00 3.33 -0.13 31 0 5 0
29JUN27 26.00 P 4.15 4.15 4.15 3.96 -0.15 31 10 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.63 -0.16 31 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 5.37 -0.16 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.14 -0.17 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.95 -0.18 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.80 -0.18 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.68 -0.18 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.58 -0.19 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.51 -0.19 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.45 -0.19 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.41 -0.20 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.36 -0.22 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.35 -0.15 39 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.27 -0.16 39 0 31 0
TOTAL PUT 7,008 178,757 -3,200
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 0.00 317 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.14 0.00 287 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 0.00 288 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.08 0.00 263 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.06 -0.01 259 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 0.00 275 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.04 0.00 279 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.03 0.00 273 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.02 0.00 257 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 739 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 289 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 0.00 290 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 0.00 264 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 -0.01 260 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 0.00 277 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 0.00 281 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 0.00 275 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 0.00 260 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 0.00 283 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 -0.01 249 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 0.00 266 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 0.00 283 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 0.00 296 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 0.00 309 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$ 15.69
29JUN26 8.50 C 0.00 0.00 0.00 7.20 +0.05 103 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 6.95 +0.05 95 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.70 +0.05 87 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.45 +0.05 67 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.20 +0.05 0 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.95 +0.05 0 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 5.70 +0.05 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.70 +0.05 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.20 +0.05 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.70 +0.05 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.20 +0.04 0 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.70 +0.06 0 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.21 +0.07 35 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.72 +0.05 33 0 977 0
29JUN26 14.50 C 0.00 0.00 0.00 1.29 +0.07 38 0 733 0
29JUN26 15.00 C 0.91 0.91 0.91 0.82 -0.03 30 10 349 -10
29JUN26 15.50 C 0.53 0.53 0.50 0.51 -0.04 32 202 615 -44
29JUN26 16.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 1,144 0
29JUN26 16.50 C 0.21 0.21 0.21 0.15 -0.02 34 22 349 +8
29JUN26 17.00 C 0.12 0.12 0.12 0.07 -0.01 34 60 992 +60
29JUN26 17.50 C 0.05 0.05 0.05 0.03 -0.01 34 10 700 +10
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 49 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.20 +0.05 79 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 6.95 +0.05 74 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.70 +0.05 68 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.45 +0.05 57 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.20 +0.05 0 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.95 +0.05 0 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 5.70 +0.05 0 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.20 +0.05 0 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.70 +0.04 0 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.20 +0.04 0 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.73 +0.08 40 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.23 +0.05 33 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.78 +0.04 33 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.41 +0.05 35 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.03 -0.03 33 0 179 0
30JUL26 15.50 C 0.00 0.00 0.00 0.75 -0.04 33 0 242 0
30JUL26 16.00 C 0.62 0.62 0.62 0.56 -0.02 34 1 134 +1
30JUL26 16.50 C 0.38 0.38 0.38 0.38 -0.03 33 2 331 +2
30JUL26 17.00 C 0.35 0.35 0.26 0.27 -0.01 34 36 111 +20
30JUL26 17.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 120 0
30JUL26 18.00 C 0.13 0.13 0.13 0.12 -0.01 34 1 206 +1
30JUL26 18.50 C 0.00 0.00 0.00 0.08 0.00 35 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 35 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.95 +0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.71 +0.05 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.22 +0.05 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.75 +0.06 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.26 -0.01 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.92 +0.04 35 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.57 +0.02 35 0 30 0
28AUG26 15.00 C 1.33 1.33 1.33 1.25 -0.04 34 15 185 +15
28AUG26 15.50 C 0.00 0.00 0.00 1.00 -0.04 34 0 191 0
28AUG26 16.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 219 0
28AUG26 16.50 C 0.70 0.70 0.70 0.62 -0.02 35 15 146 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.49 0.00 36 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.37 0.00 35 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.28 0.00 35 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 0.00 35 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 7.20 +0.05 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.95 +0.05 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.70 +0.05 55 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.45 +0.05 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.20 +0.05 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.95 +0.05 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.70 +0.05 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.70 +0.04 0 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.21 +0.06 38 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 +0.05 35 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.27 +0.07 36 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 -0.05 31 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.40 -0.03 33 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 +0.02 36 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.80 +0.02 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 +0.01 35 0 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 +0.01 35 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 0.00 35 0 102 0
29SEP26 16.50 C 0.85 0.85 0.85 0.84 0.00 35 15 212 +14
29SEP26 17.00 C 0.00 0.00 0.00 0.68 -0.01 35 0 180 0
29SEP26 17.50 C 0.57 0.57 0.57 0.55 -0.01 36 8 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 -0.01 36 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.01 36 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 7.20 +0.05 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.95 +0.05 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.70 +0.05 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.45 +0.05 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.20 +0.05 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.95 +0.05 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.70 +0.05 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.22 +0.06 35 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 4.75 +0.09 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.32 +0.12 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 0.00 29 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 +0.04 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.05 +0.05 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.72 -0.03 32 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.41 -0.03 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 -0.02 33 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 -0.06 33 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 +0.03 33 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 0.00 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.24 +0.02 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 +0.01 34 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 -0.01 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 -0.01 34 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 0.61 +0.02 35 0 135 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 0.00 34 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 +0.01 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.20 +0.05 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.95 +0.05 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.71 +0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.47 +0.05 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.24 +0.05 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.01 +0.11 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.79 +0.13 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.35 +0.14 35 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.79 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.40 +0.01 29 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.02 -0.01 30 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 -0.01 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.34 -0.02 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 -0.02 32 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 -0.04 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 -0.13 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.22 -0.13 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.99 -0.06 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.79 -0.11 34 0 98 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 -0.11 34 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.07 34 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.06 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 -0.10 34 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 -0.06 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 -0.04 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 -0.04 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.68 -0.07 34 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.56 -0.06 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 -0.06 35 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.54 +0.06 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.15 +0.06 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.77 +0.06 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.41 +0.05 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.95 -0.07 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.64 +0.05 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.34 +0.04 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.07 +0.04 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 +0.04 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.57 +0.03 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.34 +0.03 34 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 2.15 -0.03 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.95 -0.03 34 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 1.78 -0.05 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.62 -0.04 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.52 +0.07 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.33 +0.02 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.26 +0.07 36 0 0 0
29JUN27 19.50 C 1.15 1.15 1.15 1.10 0.00 35 1 0 -1
29JUN27 20.00 C 0.00 0.00 0.00 1.00 -0.04 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
TOTAL CALL 398 21,625 +91
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 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 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 769 0
29JUN26 13.50 P 0.02 0.02 0.02 0.02 -0.01 36 10 400 +10
29JUN26 14.00 P 0.04 0.04 0.04 0.05 -0.02 35 10 593 +10
29JUN26 14.50 P 0.10 0.10 0.10 0.11 -0.04 33 38 711 -12
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.06 33 0 830 0
29JUN26 15.50 P 0.50 0.50 0.50 0.48 -0.05 34 1 608 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.80 -0.04 35 0 511 0
29JUN26 16.50 P 0.00 0.00 0.00 1.19 -0.04 37 0 70 0
29JUN26 17.00 P 0.00 0.00 0.00 1.58 -0.10 31 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.06 -0.08 33 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.62 0.00 52 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.07 -0.04 48 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.57 -0.08 54 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.13 +0.03 74 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.63 +0.03 80 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.58 -0.01 79 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.64 +0.05 104 0 140 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 117 0
30JUL26 13.50 P 0.14 0.14 0.14 0.12 -0.03 34 38 151 +28
30JUL26 14.00 P 0.23 0.23 0.23 0.21 -0.05 34 30 179 -17
30JUL26 14.50 P 0.00 0.00 0.00 0.35 -0.04 34 0 196 0
30JUL26 15.00 P 0.00 0.00 0.00 0.54 -0.04 34 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.78 -0.03 34 0 151 0
30JUL26 16.00 P 1.14 1.14 1.14 1.07 -0.04 34 1 180 +1
30JUL26 16.50 P 0.00 0.00 0.00 1.43 -0.03 35 0 185 0
30JUL26 17.00 P 0.00 0.00 0.00 1.77 -0.08 34 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.23 -0.04 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.66 -0.05 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.13 -0.05 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.61 -0.04 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.13 0.00 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.66 +0.05 53 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.65 +0.05 59 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.65 +0.06 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 138 0
28AUG26 13.50 P 0.00 0.00 0.00 0.26 -0.03 35 0 61 0
28AUG26 14.00 P 0.39 0.39 0.39 0.38 -0.03 35 1 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.54 -0.03 35 0 127 0
28AUG26 15.00 P 0.76 0.76 0.76 0.75 -0.03 35 15 160 0
28AUG26 15.50 P 0.00 0.00 0.00 0.99 -0.03 35 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.29 -0.03 35 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 1.62 -0.02 36 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 1.95 -0.07 35 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.36 -0.05 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.77 -0.07 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.23 -0.04 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.68 -0.04 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.14 -0.04 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.68 +0.03 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.65 +0.04 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.65 +0.05 54 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 36 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 388 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 1,211 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.02 37 0 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.03 36 0 154 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.04 37 0 241 0
29SEP26 14.00 P 0.59 0.59 0.58 0.57 -0.05 37 67 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 -0.05 37 0 196 0
29SEP26 15.00 P 1.03 1.03 1.03 0.98 -0.07 37 15 665 0
29SEP26 15.50 P 0.00 0.00 0.00 1.24 -0.06 37 0 700 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 -0.07 37 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.08 38 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 -0.01 38 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 0.00 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 -0.08 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.41 -0.08 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.85 -0.08 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 -0.08 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.78 -0.08 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.75 -0.05 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.75 0.00 53 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 36 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 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 0.00 35 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.02 35 0 157 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.01 35 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 -0.01 35 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 -0.03 35 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 -0.03 35 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 -0.03 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 -0.03 36 0 121 0
30DEC26 16.00 P 1.85 1.85 1.85 1.86 -0.04 36 15 33 -15
30DEC26 16.50 P 0.00 0.00 0.00 2.18 -0.04 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 -0.04 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 -0.05 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 -0.05 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 -0.05 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.05 -0.06 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.49 -0.05 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.93 -0.05 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.85 -0.06 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 -0.05 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.02 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.03 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.05 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.05 35 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.06 35 0 106 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 -0.05 35 0 209 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.05 35 0 546 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 -0.04 35 0 167 0
30MAR27 13.50 P 0.00 0.00 0.00 0.92 -0.04 35 0 101 0
30MAR27 14.00 P 1.12 1.12 1.12 1.12 -0.04 35 15 85 +15
30MAR27 14.50 P 0.00 0.00 0.00 1.34 -0.05 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 1.59 -0.05 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 -0.03 36 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 2.14 -0.07 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.45 -0.08 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.78 -0.09 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.12 -0.11 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.49 -0.12 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.87 -0.12 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.27 -0.12 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.68 -0.11 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.10 -0.12 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.98 -0.11 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.90 -0.08 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 0.40 -0.02 36 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.51 -0.02 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 -0.02 36 0 0 0
29JUN27 12.50 P 0.80 0.80 0.80 0.80 -0.02 36 10 11 +10
29JUN27 13.00 P 1.03 1.03 1.03 0.98 -0.01 36 60 60 +60
29JUN27 13.50 P 0.00 0.00 0.00 1.17 -0.02 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.38 -0.03 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.61 -0.03 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.87 -0.03 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.13 -0.04 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.43 -0.04 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.73 -0.03 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.06 -0.04 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.40 -0.04 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.75 -0.05 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.12 -0.06 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.50 -0.06 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.90 -0.06 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.31 -0.05 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.16 -0.04 39 0 0 0
TOTAL PUT 326 24,030 +91
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$ 14.15
29JUN26 8.75 C 0.00 0.00 0.00 5.42 +0.32 97 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.16 +0.31 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.91 +0.31 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.66 +0.31 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.41 +0.31 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.20 +0.35 91 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 +0.31 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.16 +0.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 +0.31 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.19 +0.33 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 +0.29 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.22 +0.27 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.81 +0.20 32 0 1 0
29JUN26 14.00 C 0.49 0.49 0.49 0.50 +0.17 33 1 19 0
29JUN26 14.50 C 0.24 0.26 0.24 0.27 +0.10 33 3 93 +1
29JUN26 15.00 C 0.13 0.15 0.13 0.13 +0.06 33 97 1,009 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 636 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.41 +0.28 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.20 +0.32 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.68 +0.31 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.27 +0.40 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.75 +0.36 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.31 +0.35 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.81 +0.26 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.41 +0.24 32 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.06 +0.19 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.79 +0.18 33 0 16 0
30JUL26 14.50 C 0.00 0.00 0.00 0.54 +0.12 32 0 146 0
30JUL26 15.00 C 0.35 0.35 0.34 0.37 +0.10 33 24 287 +1
30JUL26 15.50 C 0.00 0.00 0.00 0.24 +0.07 33 0 285 0
30JUL26 16.00 C 0.00 0.00 0.00 0.15 +0.05 32 0 18 0
30JUL26 16.50 C 0.11 0.11 0.11 0.09 +0.03 32 10 143 +10
30JUL26 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 41 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.46 +0.30 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.20 +0.28 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.75 +0.31 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.28 +0.33 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.83 +0.34 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.32 +0.24 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.93 +0.24 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.56 +0.20 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.26 +0.21 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.98 +0.17 33 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.74 +0.13 33 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.55 +0.10 33 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.40 +0.08 32 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.28 +0.06 32 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.20 +0.05 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.48 +0.32 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.25 +0.34 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.00 +0.33 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.76 +0.30 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.54 +0.33 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.28 +0.32 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.81 +0.34 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.34 +0.33 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 +0.31 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.48 +0.31 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 +0.24 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 +0.21 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.21 34 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.13 +0.16 34 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 +0.15 34 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.12 34 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 +0.10 34 0 43 0
29SEP26 16.00 C 0.47 0.47 0.47 0.41 +0.08 34 3 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.06 33 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 +0.05 33 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 +0.04 34 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.00 +0.32 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.76 +0.30 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.59 +0.38 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.35 +0.38 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.89 +0.36 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 +0.31 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.92 +0.25 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 +0.24 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.22 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 +0.19 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.65 +0.20 34 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 +0.18 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.12 34 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 +0.08 33 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 +0.10 34 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 +0.07 33 0 281 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 +0.07 33 0 66 0
30DEC26 17.00 C 0.60 0.60 0.60 0.47 +0.06 33 5 28 -5
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.04 33 0 43 0
30DEC26 18.00 C 0.48 0.48 0.48 0.31 +0.04 33 15 89 +3
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.02 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.59 +0.33 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.37 +0.33 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.92 +0.31 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.51 +0.25 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.12 +0.23 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.78 +0.26 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.48 +0.29 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.17 +0.25 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.93 +0.25 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.71 +0.25 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 +0.21 34 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.34 +0.21 34 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 +0.17 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 +0.14 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 +0.15 34 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 +0.15 34 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.12 34 0 21 0
30MAR27 18.00 C 0.71 0.71 0.71 0.57 +0.13 34 15 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.11 34 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.10 34 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 +0.09 34 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.08 34 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.06 34 0 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.05 34 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.61 +0.28 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.42 +0.30 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.02 +0.29 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.64 +0.26 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.29 +0.25 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.98 +0.28 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.70 +0.28 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.39 +0.14 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.14 +0.13 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.91 +0.10 33 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.77 +0.17 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.59 +0.16 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.43 +0.15 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.27 +0.11 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.13 +0.09 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.00 +0.08 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.89 +0.07 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.78 +0.06 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 +0.06 34 0 0 0
29JUN27 19.50 C 0.65 0.65 0.65 0.54 +0.04 34 5 14 +5
TOTAL CALL 178 7,268 +15
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 114 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 171 0
29JUN26 13.50 P 0.15 0.17 0.15 0.14 -0.10 32 50 352 +45
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.16 31 0 341 0
29JUN26 14.50 P 0.00 0.00 0.00 0.58 -0.22 31 0 414 0
29JUN26 15.00 P 0.00 0.00 0.00 0.96 -0.25 33 0 860 0
29JUN26 15.50 P 0.00 0.00 0.00 1.39 -0.28 33 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.91 -0.25 45 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.37 -0.33 43 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.85 -0.34 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.36 -0.32 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.90 -0.28 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.36 -0.32 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.86 -0.33 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.35 -0.37 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.85 -0.34 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.89 -0.30 102 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.85 -0.34 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 -0.04 33 0 69 0
30JUL26 13.00 P 0.22 0.22 0.22 0.20 -0.08 31 5 58 0
30JUL26 13.50 P 0.00 0.00 0.00 0.35 -0.11 32 0 176 0
30JUL26 14.00 P 0.61 0.61 0.61 0.55 -0.16 31 15 391 -15
30JUL26 14.50 P 0.00 0.00 0.00 0.81 -0.21 31 0 145 0
30JUL26 15.00 P 1.21 1.21 1.21 1.19 -0.19 34 1 142 +1
30JUL26 15.50 P 0.00 0.00 0.00 1.57 -0.21 34 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.95 -0.27 32 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.40 -0.35 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.86 -0.37 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.36 -0.36 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.90 -0.32 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.40 -0.28 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.86 -0.37 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.35 -0.37 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.85 -0.34 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 -0.07 32 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.33 -0.09 32 0 281 0
28AUG26 13.50 P 0.51 0.51 0.51 0.49 -0.12 31 3 423 +3
28AUG26 14.00 P 0.00 0.00 0.00 0.72 -0.15 32 0 386 0
28AUG26 14.50 P 1.04 1.04 1.04 0.97 -0.21 31 15 17 -15
28AUG26 15.00 P 0.00 0.00 0.00 1.31 -0.21 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.66 -0.24 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.05 -0.32 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.54 -0.27 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.94 -0.32 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.44 -0.29 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.90 -0.32 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.40 -0.30 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.89 -0.34 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.42 -0.30 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.90 -0.30 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.05 33 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.09 32 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.08 33 0 109 0
29SEP26 13.00 P 0.55 0.55 0.55 0.60 -0.10 33 5 190 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.16 32 0 252 0
29SEP26 14.00 P 1.11 1.11 1.11 1.05 -0.24 32 15 306 0
29SEP26 14.50 P 1.32 1.32 1.32 1.34 -0.18 31 7 130 0
29SEP26 15.00 P 1.79 1.79 1.65 1.66 -0.26 31 30 184 +30
29SEP26 15.50 P 0.00 0.00 0.00 2.02 -0.24 31 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.42 -0.26 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.84 -0.26 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.28 -0.26 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.69 -0.31 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 -0.32 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.64 -0.29 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 -0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.56 -0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.09 -0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.04 -0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.04 -0.28 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.02 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.03 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.05 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.05 33 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.07 33 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.09 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 -0.12 32 0 48 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 -0.13 32 0 125 0
30DEC26 13.50 P 1.13 1.13 1.05 1.11 -0.17 32 54 183 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.17 32 0 249 0
30DEC26 14.50 P 0.00 0.00 0.00 1.64 -0.19 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.97 -0.21 32 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.32 -0.24 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 -0.27 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.11 -0.26 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.53 -0.26 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 -0.27 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.40 -0.29 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.85 -0.27 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.30 -0.27 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.77 -0.26 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.23 -0.29 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.16 -0.28 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.12 -0.28 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 0.00 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 -0.02 33 0 5 0
30MAR27 11.50 P 0.49 0.49 0.49 0.57 -0.03 33 4 5 -4
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.03 33 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 -0.04 33 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 -0.06 33 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.36 -0.10 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.62 -0.16 33 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.90 -0.10 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 -0.15 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.56 -0.18 33 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.90 -0.22 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.29 -0.23 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.70 -0.23 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.11 -0.22 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.52 -0.27 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.01 -0.18 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.40 -0.23 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.84 -0.24 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.29 -0.25 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.22 -0.25 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.17 -0.29 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.29 -0.04 34 0 31 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 -0.06 33 0 0 0
29JUN27 11.00 P 0.54 0.54 0.54 0.59 -0.05 34 4 4 +4
29JUN27 11.50 P 0.00 0.00 0.00 0.72 -0.08 33 0 15 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 -0.10 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 -0.11 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 -0.13 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 -0.14 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.84 -0.14 33 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 2.12 -0.17 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.44 -0.23 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.78 -0.21 33 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 3.16 -0.23 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.54 -0.24 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.93 -0.27 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.37 -0.22 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.74 -0.26 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.15 -0.28 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.57 -0.26 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.03 -0.26 36 0 0 0
TOTAL PUT 208 13,623 +49
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$ 11.86
29JUN26 7.75 C 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.87 +0.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.62 +0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.37 +0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.12 +0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.87 +0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.62 +0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.37 +0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.12 +0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.87 +0.21 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.38 +0.21 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.91 +0.18 28 0 232 0
29JUN26 11.50 C 0.55 0.55 0.51 0.50 +0.12 27 12 512 +2
29JUN26 12.00 C 0.25 0.25 0.25 0.23 +0.06 28 18 1,151 +18
29JUN26 12.50 C 0.11 0.11 0.09 0.09 +0.03 29 45 1,023 -5
29JUN26 13.00 C 0.05 0.05 0.05 0.03 +0.01 30 1 849 -1
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 262 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.64 +0.22 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.37 +0.22 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.13 +0.23 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.63 +0.19 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.39 +0.21 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.15 +0.21 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.92 +0.21 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.46 +0.19 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.04 +0.16 27 0 71 0
30JUL26 11.50 C 0.00 0.00 0.00 0.68 +0.12 26 0 46 0
30JUL26 12.00 C 0.00 0.00 0.00 0.42 +0.08 27 0 342 0
30JUL26 12.50 C 0.00 0.00 0.00 0.24 +0.04 27 0 128 0
30JUL26 13.00 C 0.19 0.19 0.13 0.13 +0.03 27 116 340 +68
30JUL26 13.50 C 0.09 0.09 0.08 0.07 +0.02 28 34 307 +29
30JUL26 14.00 C 0.05 0.05 0.05 0.03 0.00 27 17 180 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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
28AUG26 8.50 C 0.00 0.00 0.00 3.40 +0.24 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.16 +0.24 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.92 +0.24 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.68 +0.22 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.44 +0.21 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.21 +0.21 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.98 +0.19 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.55 +0.17 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.17 +0.14 28 0 45 0
28AUG26 11.50 C 0.88 0.88 0.88 0.84 +0.11 28 14 75 0
28AUG26 12.00 C 0.00 0.00 0.00 0.58 +0.09 28 0 205 0
28AUG26 12.50 C 0.00 0.00 0.00 0.39 +0.06 28 0 40 0
28AUG26 13.00 C 0.30 0.30 0.27 0.26 +0.04 29 70 90 +63
28AUG26 13.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 260 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 13 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 28 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.91 +0.22 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.66 +0.23 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.41 +0.23 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.16 +0.22 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.92 +0.22 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.68 +0.21 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 +0.21 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.22 +0.21 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.01 +0.19 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.59 +0.16 28 0 4 0
29SEP26 11.00 C 1.26 1.26 1.22 1.21 +0.15 27 3 17 +3
29SEP26 11.50 C 0.92 0.92 0.92 0.89 +0.11 27 20 35 +20
29SEP26 12.00 C 0.00 0.00 0.00 0.65 +0.09 27 0 136 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 +0.06 27 0 1,756 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 +0.04 27 0 190 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.04 28 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 207 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.66 +0.22 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 +0.21 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 +0.22 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.94 +0.21 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.71 +0.20 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.49 +0.20 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.27 +0.19 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 +0.13 25 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.72 +0.14 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 +0.11 26 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 +0.10 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.84 +0.05 25 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 +0.05 25 0 178 0
30DEC26 13.00 C 0.49 0.50 0.49 0.49 +0.04 25 75 133 +75
30DEC26 13.50 C 0.36 0.36 0.36 0.37 +0.03 26 25 53 +11
30DEC26 14.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 0.00 26 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 0.00 26 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.72 +0.25 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.45 +0.20 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.22 +0.20 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.00 +0.20 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.79 +0.19 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.59 +0.19 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 +0.19 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.23 +0.12 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.96 +0.17 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.66 +0.16 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 +0.11 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 +0.14 28 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 +0.09 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 +0.10 27 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 +0.09 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 +0.08 27 0 71 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 +0.06 27 0 104 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.04 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.03 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.60 - 27 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 3.39 +0.18 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.19 +0.18 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.99 +0.17 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.81 +0.17 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.63 +0.16 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.46 +0.15 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.13 +0.13 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.84 +0.12 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.53 +0.06 26 0 0 0
29JUN27 12.00 C 1.12 1.12 1.12 1.31 +0.10 26 5 5 +5
29JUN27 12.50 C 0.00 0.00 0.00 1.11 +0.08 27 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.93 +0.07 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.79 +0.06 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.45 +0.03 27 0 8 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 +0.02 27 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
TOTAL CALL 455 14,516 +288
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,232 0
29JUN26 11.00 P 0.06 0.06 0.06 0.04 -0.04 29 12 1,893 -12
29JUN26 11.50 P 0.21 0.21 0.15 0.14 -0.10 28 508 2,382 -435
29JUN26 12.00 P 0.37 0.37 0.37 0.37 -0.16 29 5 612 +5
29JUN26 12.50 P 0.00 0.00 0.00 0.71 -0.20 28 0 1,240 0
29JUN26 13.00 P 0.00 0.00 0.00 1.15 -0.22 27 0 292 0
29JUN26 13.50 P 0.00 0.00 0.00 1.64 -0.22 0 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 2.16 -0.22 47 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.66 -0.22 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.16 -0.22 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 -0.22 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.16 -0.22 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.66 -0.22 82 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.16 -0.22 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.66 -0.22 94 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.16 -0.22 99 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.66 -0.22 105 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 515 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 -0.06 28 0 368 0
30JUL26 11.50 P 0.28 0.28 0.28 0.30 -0.10 27 2 543 +2
30JUL26 12.00 P 0.53 0.53 0.53 0.54 -0.14 28 20 207 0
30JUL26 12.50 P 0.80 0.80 0.80 0.87 -0.14 29 1 33 -1
30JUL26 13.00 P 0.00 0.00 0.00 1.23 -0.19 27 0 200 0
30JUL26 13.50 P 0.00 0.00 0.00 1.67 -0.21 27 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 2.18 -0.20 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.66 -0.22 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.16 -0.23 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.66 -0.23 45 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.16 -0.24 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.66 -0.22 53 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.16 -0.22 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.66 -0.22 60 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.16 -0.22 64 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 -0.03 28 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 55 0
28AUG26 10.50 P 0.00 0.00 0.00 0.14 -0.05 29 0 253 0
28AUG26 11.00 P 0.00 0.00 0.00 0.26 -0.08 29 0 305 0
28AUG26 11.50 P 0.42 0.42 0.42 0.44 -0.10 29 5 243 +5
28AUG26 12.00 P 0.00 0.00 0.00 0.68 -0.13 29 0 150 0
28AUG26 12.50 P 0.00 0.00 0.00 1.00 -0.14 30 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.33 -0.18 28 0 75 0
28AUG26 13.50 P 0.00 0.00 0.00 1.74 -0.20 28 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 2.23 -0.20 33 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.73 -0.17 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.16 -0.23 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.66 -0.23 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.16 -0.24 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.66 -0.22 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.16 -0.22 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.66 -0.22 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.16 -0.22 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 73 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.03 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.06 29 0 143 0
29SEP26 11.00 P 0.40 0.40 0.40 0.39 -0.09 29 3 264 0
29SEP26 11.50 P 0.60 0.60 0.60 0.60 -0.11 29 30 149 +23
29SEP26 12.00 P 0.00 0.00 0.00 0.87 -0.14 29 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 -0.16 30 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 -0.18 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 -0.25 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 -0.20 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 -0.21 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 -0.22 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.84 -0.22 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.34 -0.22 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 -0.22 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.32 -0.22 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.81 -0.20 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.31 -0.22 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.80 -0.22 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.02 25 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.02 27 0 6 0
30DEC26 9.00 P 0.10 0.10 0.10 0.08 -0.03 27 85 98 +73
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.04 26 0 5 0
30DEC26 9.50 P 0.16 0.16 0.15 0.14 -0.05 27 87 93 +87
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.06 26 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.07 26 0 935 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.09 26 0 85 0
30DEC26 11.00 P 0.52 0.52 0.52 0.54 -0.11 27 10 61 +10
30DEC26 11.50 P 0.00 0.00 0.00 0.76 -0.13 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 -0.15 26 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.17 27 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 -0.18 26 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 -0.20 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.50 -0.21 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 -0.21 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.40 -0.22 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.88 -0.22 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.36 -0.22 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.85 -0.21 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.33 -0.21 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.82 -0.21 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.31 -0.22 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.80 -0.22 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 0.00 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.02 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 -0.05 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.06 27 0 59 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 -0.07 27 0 67 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 -0.10 27 0 20 0
30MAR27 12.00 P 0.00 0.00 0.00 1.23 -0.07 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.49 -0.14 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.84 -0.16 28 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 2.22 -0.17 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 -0.18 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.04 -0.19 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.45 -0.17 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.92 -0.20 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.38 -0.21 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.86 -0.21 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.33 -0.23 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.82 -0.21 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.32 -0.21 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.80 -0.25 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.15 - 27 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 -0.05 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.35 -0.05 28 0 53 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 -0.07 28 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 -0.07 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 -0.09 28 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.86 -0.11 28 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 1.10 -0.12 28 0 22 0
29JUN27 12.00 P 1.52 1.52 1.52 1.38 -0.12 28 5 5 +5
29JUN27 12.50 P 0.00 0.00 0.00 1.67 -0.15 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.00 -0.16 28 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.37 -0.16 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.75 -0.09 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 3.06 -0.18 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.47 -0.20 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.92 -0.20 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.38 -0.21 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.86 -0.21 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.33 -0.23 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.82 -0.21 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.32 -0.21 33 0 0 0
TOTAL PUT 773 19,037 -238
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$ 4.22
29JUN26 2.80 C 0.00 0.00 0.00 1.42 +0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.22 +0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.02 +0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.92 +0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.83 +0.11 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.73 +0.11 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 +0.11 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 +0.12 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 +0.11 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 +0.10 23 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 +0.10 23 0 20 0
29JUN26 4.10 C 0.11 0.13 0.11 0.15 +0.07 19 204 210 +204
29JUN26 4.20 C 0.05 0.07 0.05 0.08 +0.04 18 217 1,117 +117
29JUN26 4.30 C 0.03 0.04 0.03 0.04 +0.02 19 360 6,080 +290
29JUN26 4.40 C 0.02 0.02 0.02 0.02 +0.01 21 100 3,056 +100
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,606 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 1,830 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 16,024 0
29JUN26 4.80 C 0.01 0.01 0.01 0.01 0.00 38 900 9,801 +890
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 1,538 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 225 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 0.00 138 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.33 +0.10 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.04 +0.11 42 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.94 +0.11 38 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.84 +0.11 34 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.74 +0.10 30 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.65 +0.11 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.55 +0.12 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.46 +0.11 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.36 +0.09 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 +0.08 19 0 0 0
30JUL26 4.10 C 0.19 0.19 0.19 0.20 +0.06 20 40 1,300 0
30JUL26 4.20 C 0.10 0.15 0.10 0.14 +0.04 19 415 3,500 +400
30JUL26 4.30 C 0.09 0.09 0.09 0.10 +0.04 21 30 65 +30
30JUL26 4.40 C 0.05 0.06 0.05 0.07 +0.03 21 42 880 +5
30JUL26 4.50 C 0.04 0.05 0.04 0.04 +0.01 20 14 487 +14
30JUL26 4.60 C 0.00 0.00 0.00 0.03 +0.01 22 0 383 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 +0.01 23 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 462 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.34 +0.10 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.24 +0.10 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.14 +0.10 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.04 +0.10 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.95 +0.11 32 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.76 +0.11 29 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.66 +0.11 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.57 +0.11 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.47 +0.10 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.39 +0.08 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.32 +0.08 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 +0.06 20 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.15 +0.05 22 0 3 0
28AUG26 4.40 C 0.08 0.08 0.08 0.11 +0.04 22 2 40 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 119 0
28AUG26 4.60 C 0.05 0.05 0.05 0.06 +0.02 23 5 81 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 +0.01 22 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 +0.01 23 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 +0.01 23 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0 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
29SEP26 2.80 C 0.00 0.00 0.00 1.44 +0.10 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.34 +0.10 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 +0.12 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 +0.12 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 +0.11 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 +0.11 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 +0.11 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 +0.11 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 +0.09 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 +0.10 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.09 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.08 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 +0.08 23 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.06 22 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.05 22 0 54 0
29SEP26 4.40 C 0.13 0.13 0.13 0.12 +0.04 22 3 269 +3
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 216 0
29SEP26 4.60 C 0.07 0.07 0.07 0.07 +0.03 23 530 7,206 +530
29SEP26 4.70 C 0.07 0.07 0.07 0.05 +0.02 22 15 372 +9
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.02 23 0 4,451 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.02 24 0 950 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.34 +0.10 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 +0.12 38 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 +0.10 21 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.06 +0.12 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 +0.10 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 +0.09 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 +0.09 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 +0.10 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 +0.09 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 +0.08 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.07 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.06 22 0 60 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.05 22 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.05 22 0 5,098 0
30DEC26 4.40 C 0.21 0.21 0.20 0.18 +0.04 22 35 168 +35
30DEC26 4.50 C 0.00 0.00 0.00 0.15 +0.04 22 0 699 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.03 22 0 159 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 +0.03 22 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.02 22 0 4,446 0
30DEC26 4.90 C 0.09 0.09 0.09 0.06 +0.01 22 30 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 1,414 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 1,011 0
30DEC26 5.50 C 0.04 0.04 0.04 0.02 +0.01 23 10 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.36 +0.12 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.26 +0.12 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.15 +0.10 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.06 +0.10 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 +0.09 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 +0.10 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.10 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 +0.08 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 +0.09 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 +0.05 22 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 +0.07 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 +0.07 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 +0.06 24 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 +0.06 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.06 23 0 36 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.05 23 0 253 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 3,059 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.03 23 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.04 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 +0.03 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 +0.02 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.02 23 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 1,100 0
30MAR27 6.00 C 0.03 0.03 0.03 0.02 +0.01 24 10 120 +10
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.36 +0.11 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.26 +0.10 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.17 +0.10 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.08 +0.10 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.00 +0.10 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.91 +0.09 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 +0.08 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 +0.08 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 +0.08 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.63 +0.08 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 +0.07 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 +0.07 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.46 +0.07 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 +0.05 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 +0.05 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 +0.01 23 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 2,962 123,444 +2,637
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1,015 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 -0.01 27 36 2,239 +30
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 1,526 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.04 21 0 4,547 0
29JUN26 4.20 P 0.07 0.07 0.05 0.07 -0.06 22 11 1,467 -7
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.09 20 0 6,802 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.10 22 0 6,463 0
29JUN26 4.50 P 0.38 0.38 0.29 0.29 -0.11 25 701 2,745 0
29JUN26 4.60 P 0.49 0.49 0.39 0.39 -0.11 30 55 3,122 -50
29JUN26 4.70 P 0.00 0.00 0.00 0.48 -0.11 0 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.58 -0.13 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.68 -0.11 0 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 -0.11 0 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.03 -0.11 0 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.28 -0.11 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.53 -0.11 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 -0.12 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.28 -0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30JUL26 3.70 P 0.01 0.01 0.01 0.01 0.00 24 450 150 -300
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.02 20 0 770 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.02 20 0 1,064 0
30JUL26 4.00 P 0.04 0.04 0.04 0.04 -0.03 20 530 2,063 -520
30JUL26 4.10 P 0.10 0.10 0.09 0.07 -0.04 20 300 2,020 +300
30JUL26 4.20 P 0.12 0.12 0.12 0.11 -0.06 20 5 987 +5
30JUL26 4.30 P 0.15 0.16 0.15 0.17 -0.07 21 12 1,674 -12
30JUL26 4.40 P 0.24 0.24 0.24 0.23 -0.09 20 30 2,347 -30
30JUL26 4.50 P 0.00 0.00 0.00 0.31 -0.09 21 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.40 -0.10 23 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 -0.09 26 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.59 -0.12 26 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 -0.11 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.78 -0.11 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.03 -0.11 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.53 -0.11 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.02 22 0 254 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 -0.02 22 0 326 0
28AUG26 4.00 P 0.07 0.07 0.07 0.07 -0.04 21 5 1,459 -5
28AUG26 4.10 P 0.10 0.11 0.10 0.11 -0.04 22 2 1,117 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.06 22 0 715 0
28AUG26 4.30 P 0.00 0.00 0.00 0.21 -0.06 23 0 238 0
28AUG26 4.40 P 0.00 0.00 0.00 0.27 -0.08 22 0 77 0
28AUG26 4.50 P 0.41 0.41 0.41 0.34 -0.09 22 5 110 +5
28AUG26 4.60 P 0.00 0.00 0.00 0.42 -0.09 23 0 36 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 -0.10 22 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.59 -0.12 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.68 -0.11 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.78 -0.11 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 -0.10 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.54 -0.10 43 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.79 -0.10 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.04 -0.10 52 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 1,286 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 2,829 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.02 22 0 2,226 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.03 21 0 1,266 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 1,139 0
29SEP26 4.10 P 0.17 0.17 0.17 0.18 -0.05 21 8 2,497 -6
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.06 20 0 834 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.07 20 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.08 20 0 1,012 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.08 19 0 1,624 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 -0.09 18 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 -0.09 19 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 -0.11 13 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 -0.09 16 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 -0.10 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 -0.11 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 -0.10 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 -0.11 0 2 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 -0.10 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.82 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.02 21 0 38 0
30DEC26 3.50 P 0.04 0.04 0.04 0.05 -0.01 22 30 5,233 +30
30DEC26 3.60 P 0.06 0.06 0.06 0.06 -0.02 21 60 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.02 22 0 463 0
30DEC26 3.80 P 0.11 0.11 0.11 0.12 -0.03 22 20 710 -20
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.04 21 0 1,243 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.05 21 0 489 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.05 21 0 2,219 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.06 21 0 323 0
30DEC26 4.30 P 0.34 0.34 0.34 0.35 -0.06 21 30 4,444 +30
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.07 20 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.08 20 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.09 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 -0.09 19 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 -0.09 20 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 -0.10 19 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.89 -0.10 18 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 -0.10 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 -0.10 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 -0.02 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.02 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 -0.03 22 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 -0.03 22 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.03 22 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.04 22 0 353 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 -0.04 22 0 336 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.05 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 -0.05 22 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.06 22 0 246 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.07 21 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 -0.07 22 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 -0.07 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 -0.08 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 -0.08 22 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 -0.12 21 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.09 20 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 -0.09 20 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 -0.10 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 -0.11 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.10 -0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.08 -0.01 24 0 425 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 -0.02 23 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.15 -0.02 23 0 44 0
29JUN27 3.70 P 0.00 0.00 0.00 0.18 -0.03 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.22 -0.03 24 0 40 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 -0.03 24 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 57 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 -0.06 23 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 -0.04 24 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 -0.06 23 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.53 -0.07 24 0 4 0
29JUN27 4.50 P 0.60 0.60 0.60 0.59 -0.05 24 13 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.65 -0.09 23 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.73 -0.07 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 -0.07 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 -0.07 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 -0.07 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 -0.08 22 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 -0.10 19 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 -0.11 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 -0.09 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.34 -0.10 0 0 50 0
TOTAL PUT 2,305 145,277 -550
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$ 31.64
29JUN26 17.50 C 0.00 0.00 0.00 14.16 -0.40 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.66 -0.40 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.16 -0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.67 -0.40 87 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.17 -0.39 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.67 -0.39 77 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.67 -0.40 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.67 -0.39 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.67 -0.39 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.67 -0.39 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.67 -0.39 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.67 -0.39 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.68 -0.38 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.70 -0.36 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.76 -0.30 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.90 -0.16 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 1.16 +0.06 28 0 141 0
29JUN26 32.00 C 0.59 0.83 0.58 0.66 +0.17 29 90 585 -15
29JUN26 33.00 C 0.40 0.50 0.28 0.34 +0.12 30 188 746 +136
29JUN26 34.00 C 0.17 0.17 0.13 0.16 +0.05 30 23 565 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 361 0
29JUN26 36.00 C 0.08 0.09 0.07 0.03 +0.01 32 120 588 +65
29JUN26 37.00 C 0.05 0.06 0.05 0.01 0.00 31 25 336 -15
29JUN26 38.00 C 0.04 0.04 0.04 0.01 0.00 36 236 206 -48
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.72 -0.34 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.69 -0.37 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.71 -0.35 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.74 -0.32 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.67 -0.39 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.81 -0.25 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.94 -0.12 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.15 +0.09 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.43 +0.35 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.76 +0.36 29 0 49 0
30JUL26 32.00 C 1.42 1.42 1.28 1.27 +0.30 30 60 419 -30
30JUL26 33.00 C 0.84 1.01 0.84 0.89 +0.24 30 38 261 +8
30JUL26 34.00 C 0.70 0.70 0.59 0.60 +0.18 30 33 281 0
30JUL26 35.00 C 0.40 0.45 0.40 0.39 +0.12 30 115 638 +36
30JUL26 36.00 C 0.32 0.34 0.24 0.26 +0.10 31 4 441 0
30JUL26 37.00 C 0.00 0.00 0.00 0.16 +0.06 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.72 -0.34 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.80 -0.27 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.77 -0.29 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.88 -0.20 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.92 -0.14 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.06 0.00 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.27 +0.21 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.53 +0.45 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.87 +0.44 32 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 2.29 +0.37 32 0 45 0
28AUG26 32.00 C 1.76 1.90 1.76 1.78 +0.29 32 45 167 0
28AUG26 33.00 C 1.41 1.42 1.26 1.39 +0.26 32 360 485 +315
28AUG26 34.00 C 1.08 1.08 1.08 1.07 +0.22 32 10 65 +10
28AUG26 35.00 C 0.86 0.86 0.86 0.79 +0.17 32 6 86 0
28AUG26 36.00 C 0.65 0.65 0.59 0.58 +0.13 32 17 32 +2
28AUG26 37.00 C 0.52 0.57 0.52 0.42 +0.10 32 17 181 +15
28AUG26 38.00 C 0.00 0.00 0.00 0.30 +0.07 32 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.21 +0.05 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.81 -0.26 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.86 -0.21 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.91 -0.16 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.96 -0.11 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.07 -0.01 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.25 +0.19 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.33 +0.27 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.64 +0.58 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.95 +0.57 33 0 56 0
29SEP26 30.00 C 3.30 3.30 3.30 3.28 +0.41 33 15 628 +15
29SEP26 31.00 C 0.00 0.00 0.00 2.72 +0.33 33 0 274 0
29SEP26 32.00 C 2.19 2.19 2.19 2.27 +0.33 33 15 254 +15
29SEP26 33.00 C 2.02 2.02 2.00 1.86 +0.29 33 34 261 +16
29SEP26 34.00 C 0.00 0.00 0.00 1.53 +0.27 34 0 2,629 0
29SEP26 35.00 C 0.00 0.00 0.00 1.24 +0.24 34 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.98 +0.20 34 0 114 0
29SEP26 37.00 C 0.00 0.00 0.00 0.77 +0.16 34 0 301 0
29SEP26 38.00 C 0.65 0.74 0.65 0.60 +0.13 34 27 419 0
29SEP26 39.00 C 0.00 0.00 0.00 0.47 +0.11 34 0 58 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 +0.09 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 1,162 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.05 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 +0.04 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.22 +0.15 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.27 +0.20 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.42 +0.35 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.68 +0.60 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.90 +0.72 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.17 +0.58 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.48 +0.50 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.95 +0.55 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.39 +0.50 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.87 +0.47 35 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 3.40 +0.42 35 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 +0.31 35 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.60 +0.29 35 0 2,091 0
30DEC26 35.00 C 2.31 2.31 2.31 2.32 +0.31 36 30 211 +30
30DEC26 36.00 C 2.11 2.11 2.09 1.95 +0.22 35 4 105 0
30DEC26 37.00 C 1.71 1.71 1.71 1.70 +0.21 35 14 59 +14
30DEC26 38.00 C 0.00 0.00 0.00 1.48 +0.21 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 +0.19 36 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 +0.17 36 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 +0.12 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 +0.10 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 +0.12 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.58 +0.09 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 +0.08 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 +0.07 36 0 33 0
30DEC26 47.00 C 0.49 0.49 0.49 0.35 +0.06 35 1 35 0
30DEC26 48.00 C 0.44 0.44 0.44 0.30 +0.05 36 8 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 10.58 +0.50 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.74 +0.65 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.93 +0.62 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.11 +0.54 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.43 +0.61 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.74 +0.51 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.18 +0.58 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.59 +0.56 34 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 5.02 +0.48 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.58 +0.52 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 4.12 +0.47 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.69 +0.44 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.31 +0.40 35 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.96 +0.31 35 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.64 +0.27 35 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 2.42 +0.33 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.15 +0.29 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.91 +0.27 35 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 1.70 +0.30 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 +0.26 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 1.33 +0.21 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.17 +0.21 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 1.01 +0.16 35 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.89 +0.13 35 0 56 0
29JUN27 22.00 C 0.00 0.00 0.00 10.94 +0.59 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.09 +0.52 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.38 +0.56 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.63 +0.51 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.89 +0.44 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.21 +0.33 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.69 +0.36 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.03 +0.25 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.63 +0.36 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.14 +0.34 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.69 +0.30 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.29 +0.29 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.90 +0.24 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.53 +0.19 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.21 +0.17 36 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 2.90 +0.12 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.62 +0.09 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.37 +0.07 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.14 -0.02 36 0 2 0
29JUN27 41.00 C 2.08 2.08 2.08 1.87 -0.09 36 1 5 0
TOTAL CALL 1,536 35,453 +570
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 25.00 P 0.02 0.02 0.02 0.01 0.00 47 15 4,147 0
29JUN26 26.00 P 0.03 0.03 0.03 0.01 0.00 40 64 124 +24
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 228 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.08 32 0 671 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.19 30 0 2,398 0
29JUN26 30.00 P 0.27 0.30 0.26 0.23 -0.31 30 62 8,504 +32
29JUN26 31.00 P 0.59 0.73 0.59 0.54 -0.45 30 87 1,309 -23
29JUN26 32.00 P 0.00 0.00 0.00 1.03 -0.57 31 0 1,888 0
29JUN26 33.00 P 0.00 0.00 0.00 1.66 -0.77 30 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 2.54 -0.70 34 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 3.49 -0.69 39 0 761 0
29JUN26 36.00 P 0.00 0.00 0.00 4.49 -0.61 46 0 712 0
29JUN26 37.00 P 0.00 0.00 0.00 5.52 -0.78 55 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 6.55 -0.59 65 0 109 0
29JUN26 39.00 P 0.00 0.00 0.00 7.58 -0.59 74 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.59 -0.66 81 0 16 -40
29JUN26 41.00 P 0.00 0.00 0.00 9.56 -0.61 85 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.63 -0.32 96 0 0 -104
29JUN26 43.00 P 0.00 0.00 0.00 11.59 -0.61 99 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.67 -0.64 111 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.59 -0.67 109 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.60 -0.65 115 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.59 -0.67 119 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.66 -0.60 130 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.60 -0.58 129 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 25.00 P 0.07 0.07 0.07 0.02 -0.02 31 3 31 +3
30JUL26 26.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 87 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 -0.09 31 0 384 0
30JUL26 28.00 P 0.27 0.27 0.27 0.23 -0.15 31 7 462 +5
30JUL26 29.00 P 0.46 0.48 0.46 0.42 -0.23 31 34 530 -4
30JUL26 30.00 P 0.70 0.70 0.70 0.71 -0.25 31 25 628 -25
30JUL26 31.00 P 1.21 1.21 1.08 1.10 -0.37 31 35 740 -25
30JUL26 32.00 P 1.46 1.62 1.46 1.59 -0.42 31 105 1,200 +30
30JUL26 33.00 P 0.00 0.00 0.00 2.23 -0.53 32 0 274 0
30JUL26 34.00 P 0.00 0.00 0.00 2.87 -0.68 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 3.67 -0.74 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 4.52 -0.64 30 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 5.57 -0.73 37 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 6.55 -0.79 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.58 -0.67 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.61 -0.64 51 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.64 -0.77 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.65 -0.75 60 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.69 -0.58 66 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.67 -0.73 68 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.65 -0.74 71 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 -0.08 32 0 137 0
28AUG26 26.00 P 0.00 0.00 0.00 0.17 -0.12 32 0 108 0
28AUG26 27.00 P 0.00 0.00 0.00 0.30 -0.17 32 0 606 0
28AUG26 28.00 P 0.00 0.00 0.00 0.48 -0.23 32 0 92 0
28AUG26 29.00 P 0.82 0.82 0.82 0.74 -0.26 32 25 384 0
28AUG26 30.00 P 0.00 0.00 0.00 1.08 -0.31 32 0 154 0
28AUG26 31.00 P 1.57 1.64 1.57 1.52 -0.36 33 38 128 +5
28AUG26 32.00 P 2.10 2.12 2.10 2.01 -0.43 32 63 223 0
28AUG26 33.00 P 0.00 0.00 0.00 2.64 -0.43 33 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 3.23 -0.55 32 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 3.97 -0.82 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 4.76 -0.83 32 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 5.77 -0.76 36 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 6.63 -0.71 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.58 -0.70 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.62 -0.63 42 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.64 -0.77 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.65 -0.75 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.69 -0.67 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.67 -0.73 56 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.65 -0.74 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.07 34 0 20 0
29SEP26 25.00 P 0.36 0.36 0.36 0.23 -0.11 33 15 366 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.14 34 0 267 0
29SEP26 27.00 P 0.63 0.63 0.63 0.55 -0.17 34 2 446 +2
29SEP26 28.00 P 0.86 0.87 0.84 0.80 -0.19 34 233 556 +212
29SEP26 29.00 P 0.00 0.00 0.00 1.11 -0.23 34 0 683 0
29SEP26 30.00 P 1.50 1.57 1.50 1.49 -0.27 34 56 1,371 0
29SEP26 31.00 P 1.89 1.89 1.89 1.93 -0.32 34 15 519 0
29SEP26 32.00 P 0.00 0.00 0.00 2.43 -0.37 34 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 3.01 -0.40 34 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 3.61 -0.48 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.32 -0.69 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.23 -0.69 36 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 5.98 -0.69 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.90 -0.50 37 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.83 -0.71 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.75 -0.50 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.66 -0.75 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.65 -0.75 43 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.69 -0.67 46 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.67 -0.73 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.65 -0.74 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.61 -0.77 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.59 -0.78 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.66 -0.64 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.60 -0.78 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.07 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 -0.11 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 -0.14 36 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 -0.16 36 0 60 0
30DEC26 26.00 P 0.00 0.00 0.00 0.94 -0.16 36 0 326 0
30DEC26 27.00 P 0.00 0.00 0.00 1.22 -0.17 36 0 95 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 -0.20 36 0 574 0
30DEC26 29.00 P 0.00 0.00 0.00 1.91 -0.24 35 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 2.31 -0.30 35 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 2.78 -0.33 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.37 -0.29 36 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 3.91 -0.38 36 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.53 -0.46 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.21 -0.43 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 5.96 -0.53 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.72 -0.54 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.51 -0.55 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.31 -0.60 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.04 -0.74 36 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.11 -0.58 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.05 -0.56 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.81 -0.70 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.79 -0.66 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.71 -0.72 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.61 -0.80 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.59 -0.80 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.66 -0.67 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.60 -0.78 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 -0.09 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 -0.12 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 -0.13 35 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 -0.16 35 0 17 0
30MAR27 26.00 P 1.42 1.42 1.42 1.33 -0.18 35 15 1,283 +15
30MAR27 27.00 P 0.00 0.00 0.00 1.67 -0.16 35 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.02 -0.18 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.41 -0.20 35 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 2.84 -0.23 35 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.33 -0.26 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 3.90 -0.26 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.49 -0.26 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.10 -0.31 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 5.75 -0.52 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.48 -0.52 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.20 -0.55 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.97 -0.59 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.76 -0.57 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.56 -0.60 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.39 -0.67 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.22 -0.70 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.15 -0.60 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.03 -0.61 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.89 -0.67 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.89 -0.02 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.13 -0.02 36 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 1.41 -0.02 36 0 4 0
29JUN27 25.00 P 0.00 0.00 0.00 1.73 -0.03 36 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 2.04 -0.07 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.40 -0.11 35 0 18 0
29JUN27 28.00 P 0.00 0.00 0.00 2.80 -0.15 35 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 3.24 -0.19 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.72 -0.22 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.24 -0.24 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.80 -0.26 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.39 -0.28 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.02 -0.29 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.67 -0.32 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.42 -0.31 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.15 -0.34 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.89 -0.36 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.64 -0.39 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.42 -0.43 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.21 -0.47 35 0 0 0
TOTAL PUT 899 64,801 +107
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$ 5.03
29JUN26 3.90 C 0.00 0.00 0.00 1.14 +0.02 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 +0.02 66 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 +0.02 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 +0.02 54 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 +0.02 23 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 0.00 20 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 38 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.15 +0.02 52 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.06 +0.02 55 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 +0.02 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 +0.02 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.13 0.00 19 0 9 0
30JUL26 5.25 C 0.04 0.04 0.04 0.04 0.00 20 40 189 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 34 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 66 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.17 +0.03 59 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.07 +0.03 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.96 +0.02 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 +0.01 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.76 +0.02 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.20 +0.01 20 0 126 0
28AUG26 5.00 C 0.17 0.17 0.17 0.13 0.00 18 6 354 -6
28AUG26 5.25 C 0.00 0.00 0.00 0.04 0.00 18 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 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 1.17 +0.03 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.03 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 +0.03 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 +0.02 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 +0.02 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +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 38 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 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 +0.03 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 +0.03 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 +0.03 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.02 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 +0.01 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.01 16 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.01 15 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.17 +0.03 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 +0.02 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 +0.02 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.17 +0.03 32 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 +0.02 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 +0.01 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 0.00 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 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 0.00 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 19 0 0 0
TOTAL CALL 46 28,208 -6
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 119 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 21 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 256 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.02 18 0 345 0
29JUN26 5.50 P 0.00 0.00 0.00 0.47 -0.02 0 0 564 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.01 19 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 -0.01 19 0 199 0
30JUL26 4.80 P 0.00 0.00 0.00 0.18 -0.01 18 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.25 -0.01 18 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.32 -0.02 16 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.54 -0.02 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.78 -0.01 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.01 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 -0.02 17 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 -0.01 17 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.55 -0.02 14 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 19 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.01 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 0.00 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.02 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 -0.01 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.02 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.01 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.01 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.04 16 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 -0.03 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 -0.01 17 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 -0.01 17 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 0.00 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 -0.02 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 0.00 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.02 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 0.00 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.01 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.03 16 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 -0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 0.00 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 -0.02 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.02 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 -0.02 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.83 -0.02 17 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
TOTAL PUT 0 7,543 0
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$ 3.62
29JUN26 2.50 C 0.00 0.00 0.00 1.12 +0.11 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.02 +0.11 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.92 +0.11 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.82 +0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.72 +0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.62 +0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.52 +0.11 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 +0.11 0 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 +0.11 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 +0.10 27 0 27 0
29JUN26 3.50 C 0.12 0.12 0.12 0.16 +0.09 27 25 147 +25
29JUN26 3.60 C 0.09 0.09 0.08 0.10 +0.06 28 30 142 -30
29JUN26 3.70 C 0.06 0.06 0.05 0.04 +0.02 22 45 139 +5
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.02 28 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.13 +0.11 63 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.02 +0.10 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.92 +0.10 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.83 +0.11 46 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.73 +0.11 40 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.63 +0.11 35 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.52 +0.10 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.42 +0.10 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 +0.09 19 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.24 +0.07 20 0 60 0
30JUL26 3.50 C 0.15 0.15 0.15 0.17 +0.06 22 15 61 -15
30JUL26 3.60 C 0.00 0.00 0.00 0.11 +0.04 22 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 +0.04 25 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 +0.03 26 0 60 0
30JUL26 3.90 C 0.05 0.05 0.05 0.03 +0.02 26 10 35 +10
30JUL26 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.13 +0.11 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.03 +0.11 50 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.93 +0.11 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.83 +0.11 40 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.73 +0.11 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.63 +0.11 31 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.53 +0.11 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.43 +0.10 22 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.34 +0.09 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.26 +0.06 23 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 +0.06 25 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 +0.04 24 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 +0.04 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 +0.03 26 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 +0.02 27 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.13 +0.11 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.03 +0.11 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 +0.11 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.83 +0.11 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 +0.11 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 +0.11 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 +0.11 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 +0.09 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 +0.09 25 0 0 0
29SEP26 3.40 C 0.29 0.29 0.29 0.29 +0.08 26 30 120 +30
29SEP26 3.50 C 0.00 0.00 0.00 0.23 +0.06 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.05 26 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.04 26 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.03 26 0 60 0
29SEP26 3.90 C 0.10 0.10 0.10 0.09 +0.03 27 5 95 +5
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.02 27 0 160 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.02 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.02 28 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.13 +0.11 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.03 +0.11 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 +0.11 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 +0.11 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 +0.11 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 +0.11 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 +0.10 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 +0.10 26 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 +0.08 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 +0.06 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 +0.05 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 +0.04 25 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 +0.03 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 +0.02 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 +0.02 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.13 +0.11 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.03 +0.11 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 +0.11 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 +0.12 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 +0.11 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 +0.08 21 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.58 +0.08 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 +0.08 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.07 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 +0.07 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.06 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 +0.05 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.03 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.02 26 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.02 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.02 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.13 +0.11 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.04 +0.12 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.95 +0.13 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 +0.13 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.79 +0.12 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 +0.12 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.63 +0.09 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 +0.09 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.51 +0.09 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.45 +0.08 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 +0.07 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 +0.07 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 +0.07 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 +0.05 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 +0.05 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 5 0
29JUN27 4.60 C 0.11 0.11 0.11 0.10 +0.03 25 10 15 +10
TOTAL CALL 170 16,253 +40
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 499 0
29JUN26 3.50 P 0.03 0.03 0.03 0.03 -0.03 25 50 360 -50
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.05 26 0 119 0
29JUN26 3.70 P 0.17 0.17 0.11 0.13 -0.08 27 60 457 -45
29JUN26 3.80 P 0.00 0.00 0.00 0.21 -0.09 30 0 306 0
29JUN26 3.90 P 0.00 0.00 0.00 0.29 -0.11 28 0 226 0
29JUN26 4.00 P 0.00 0.00 0.00 0.39 -0.11 35 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.49 -0.10 41 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 -0.10 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 -0.10 61 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 -0.12 58 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 -0.10 72 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.01 -0.09 85 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.11 -0.09 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.20 -0.10 87 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.30 -0.10 92 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 -0.10 97 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.65 -0.10 108 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.90 -0.10 118 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.15 -0.10 128 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.44 -0.06 170 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.69 -0.06 180 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.94 -0.06 188 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.15 -0.10 161 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.39 -0.11 154 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.64 -0.11 161 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.90 -0.10 182 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.02 24 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.07 -0.04 25 0 247 0
30JUL26 3.50 P 0.00 0.00 0.00 0.11 -0.05 24 0 210 0
30JUL26 3.60 P 0.00 0.00 0.00 0.17 -0.05 25 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.24 -0.08 26 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.31 -0.09 25 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.40 -0.10 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.50 -0.10 31 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.59 -0.11 32 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.69 -0.10 35 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.79 -0.10 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.89 -0.10 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.99 -0.10 46 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.08 -0.10 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.18 -0.09 45 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.28 -0.10 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.38 -0.10 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.48 -0.10 54 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.77 -0.06 82 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 -0.04 24 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.14 -0.06 24 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 -0.05 27 0 140 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 -0.08 26 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.35 -0.08 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 -0.09 29 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.51 -0.10 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.61 -0.09 32 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.70 -0.10 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.79 -0.10 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.89 -0.10 35 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.99 -0.10 38 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.08 -0.11 35 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.18 -0.11 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.28 -0.11 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.38 -0.11 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.02 26 0 1,065 0
29SEP26 3.30 P 0.10 0.10 0.10 0.10 -0.03 26 10 30 0
29SEP26 3.40 P 0.15 0.15 0.15 0.14 -0.03 27 6 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 -0.06 27 0 626 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 -0.06 28 0 164 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 -0.07 28 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.08 30 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.54 -0.09 30 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 -0.10 30 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 -0.09 33 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 -0.10 33 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 -0.10 36 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.01 -0.10 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.11 -0.10 41 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.21 -0.10 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.30 -0.10 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 -0.10 44 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.49 -0.11 43 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 -0.07 57 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 -0.11 47 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 -0.10 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 -0.11 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.76 -0.07 71 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.01 -0.07 75 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.26 -0.07 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.51 -0.07 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.76 -0.07 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.01 -0.07 88 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30DEC26 2.90 P 0.04 0.04 0.04 0.04 -0.01 25 30 30 +30
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.04 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.04 26 0 230 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.05 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.06 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 -0.06 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.06 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 -0.07 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 -0.07 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 -0.09 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 -0.08 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.09 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 -0.10 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.10 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 -0.10 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 -0.11 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 -0.11 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 -0.11 36 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 -0.11 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.51 -0.12 39 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.77 -0.10 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 -0.10 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.25 -0.10 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.49 -0.11 48 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.78 -0.06 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.01 -0.08 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.26 -0.08 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.51 -0.07 64 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.76 -0.07 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.01 -0.07 69 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.02 24 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.02 24 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.03 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.04 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.04 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.05 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.06 25 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.06 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 -0.07 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 -0.07 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.60 -0.08 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 -0.08 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 -0.09 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 -0.09 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.93 -0.10 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 -0.10 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 -0.11 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 -0.10 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 -0.10 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 -0.11 34 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 -0.11 36 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 -0.10 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.02 -0.09 42 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.28 -0.07 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.54 -0.06 51 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.78 -0.06 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.02 -0.07 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.27 -0.07 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.51 -0.07 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.76 -0.07 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.01 -0.07 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.02 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 -0.03 25 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 -0.04 25 0 58 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.05 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 -0.07 26 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 -0.08 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 -0.08 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 -0.09 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 -0.09 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.13 -0.10 28 0 0 0
TOTAL PUT 156 21,024 -65
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$ 37.28
29JUN26 18.00 C 0.00 0.00 0.00 19.28 +0.39 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.78 +0.39 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.28 +0.39 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.78 +0.39 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.28 +0.39 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.28 +0.39 0 0 0 -20
29JUN26 22.00 C 0.00 0.00 0.00 15.28 +0.39 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.48 +0.59 196 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.29 +0.40 130 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.29 +0.40 120 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.29 +0.40 109 0 0 -14
29JUN26 27.00 C 0.00 0.00 0.00 10.29 +0.40 99 0 0 -306
29JUN26 28.00 C 0.00 0.00 0.00 9.29 +0.40 89 0 0 -226
29JUN26 29.00 C 0.00 0.00 0.00 8.29 +0.40 80 0 0 -338
29JUN26 30.00 C 0.00 0.00 0.00 7.29 +0.40 71 0 2 -415
29JUN26 31.00 C 0.00 0.00 0.00 6.29 +0.40 62 0 0 -273
29JUN26 32.00 C 0.00 0.00 0.00 5.29 +0.40 53 0 6 -231
29JUN26 33.00 C 0.00 0.00 0.00 4.29 +0.39 44 0 0 -816
29JUN26 34.00 C 0.00 0.00 0.00 3.29 +0.36 35 0 0 -1,075
29JUN26 35.00 C 2.30 2.30 2.30 2.33 +0.27 36 150 266 -1,233
29JUN26 36.00 C 1.73 1.78 1.16 1.45 +0.14 34 200 743 -1,742
29JUN26 37.00 C 0.96 1.10 0.96 0.86 +0.02 35 51 1,504 0
29JUN26 38.00 C 0.60 0.69 0.48 0.52 0.00 37 179 3,277 -38
29JUN26 39.00 C 0.40 0.40 0.33 0.30 -0.01 37 107 1,354 -31
29JUN26 40.00 C 0.32 0.32 0.31 0.16 -0.02 37 52 725 +2
29JUN26 41.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 45 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 17.78 +0.39 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 17.28 +0.39 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 16.28 +0.39 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 15.28 +0.39 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 14.48 +0.59 125 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.29 +0.40 91 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.29 +0.40 84 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.29 +0.40 77 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.29 +0.40 70 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.29 +0.40 63 0 0 -15
30JUL26 29.00 C 0.00 0.00 0.00 8.30 +0.22 61 0 0 -230
30JUL26 30.00 C 0.00 0.00 0.00 7.29 +0.40 50 0 0 -170
30JUL26 31.00 C 0.00 0.00 0.00 6.29 +0.40 44 0 0 -473
30JUL26 32.00 C 0.00 0.00 0.00 5.29 +0.38 38 0 0 -647
30JUL26 33.00 C 0.00 0.00 0.00 4.32 +0.33 38 0 0 -380
30JUL26 34.00 C 0.00 0.00 0.00 3.43 +0.23 37 0 313 -474
30JUL26 35.00 C 0.00 0.00 0.00 2.62 +0.05 35 0 1,254 0
30JUL26 36.00 C 0.00 0.00 0.00 2.11 +0.05 37 0 567 0
30JUL26 37.00 C 1.93 1.93 1.93 1.66 +0.02 37 15 711 0
30JUL26 38.00 C 1.52 1.52 1.23 1.26 -0.01 37 40 438 +20
30JUL26 39.00 C 1.17 1.20 0.92 1.00 +0.03 38 265 470 +205
30JUL26 40.00 C 0.92 0.93 0.73 0.76 +0.02 38 215 440 +185
30JUL26 41.00 C 0.71 0.71 0.56 0.56 +0.01 38 289 489 +274
30JUL26 42.00 C 0.55 0.56 0.49 0.41 0.00 38 308 399 +258
30JUL26 43.00 C 0.00 0.00 0.00 0.29 0.00 38 0 91 0
30JUL26 44.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 10 0
30JUL26 46.00 C 0.14 0.14 0.14 0.10 -0.01 38 100 100 +100
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 14.48 +0.59 99 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.29 +0.40 77 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.29 +0.40 71 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.29 +0.29 65 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.29 +0.40 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.29 +0.40 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.30 +0.22 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.29 +0.40 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.29 +0.36 38 0 0 -4
28AUG26 32.00 C 0.00 0.00 0.00 5.35 +0.30 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.53 +0.23 38 0 105 0
28AUG26 34.00 C 0.00 0.00 0.00 3.86 +0.20 38 0 142 0
28AUG26 35.00 C 0.00 0.00 0.00 3.37 +0.23 40 0 219 0
28AUG26 36.00 C 2.79 2.79 2.79 2.72 +0.06 38 11 152 -9
28AUG26 37.00 C 2.34 2.34 2.34 2.29 +0.05 38 15 160 -15
28AUG26 38.00 C 2.06 2.06 2.06 1.90 +0.04 38 15 103 +8
28AUG26 39.00 C 1.77 1.78 1.77 1.58 +0.05 39 30 118 +30
28AUG26 40.00 C 0.00 0.00 0.00 1.30 +0.06 39 0 87 0
28AUG26 41.00 C 1.06 1.06 1.06 1.06 +0.05 39 28 235 +28
28AUG26 42.00 C 1.03 1.03 1.03 0.85 +0.04 39 7 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.68 +0.04 39 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.54 +0.03 39 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.33 +0.02 39 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.28 +0.39 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.78 +0.39 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.28 +0.39 0 0 0 -64
29SEP26 21.00 C 0.00 0.00 0.00 16.28 +0.39 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.28 +0.39 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.48 +0.59 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.29 +0.40 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.29 +0.40 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.29 +0.29 56 0 0 -6
29SEP26 27.00 C 0.00 0.00 0.00 10.29 +0.40 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.29 +0.40 47 0 0 -38
29SEP26 29.00 C 0.00 0.00 0.00 8.30 +0.22 43 0 0 -335
29SEP26 30.00 C 0.00 0.00 0.00 7.31 +0.37 39 0 2,600 -171
29SEP26 31.00 C 0.00 0.00 0.00 6.41 +0.32 39 0 26 -130
29SEP26 32.00 C 0.00 0.00 0.00 5.64 +0.41 39 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 4.98 +0.25 39 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 4.37 +0.10 38 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 3.81 +0.25 38 0 336 0
29SEP26 36.00 C 3.03 3.03 3.00 3.20 +0.11 37 88 258 +65
29SEP26 37.00 C 3.00 3.00 2.92 2.77 +0.10 37 18 318 +18
29SEP26 38.00 C 2.40 2.40 2.40 2.37 +0.06 38 15 185 +15
29SEP26 39.00 C 1.95 1.95 1.95 2.03 +0.04 38 15 140 -7
29SEP26 40.00 C 1.68 1.68 1.68 1.73 +0.01 38 15 73 +9
29SEP26 41.00 C 0.00 0.00 0.00 1.48 +0.03 38 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 1.27 +0.05 39 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 1.08 +0.06 39 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.91 +0.06 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.75 +0.04 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.61 +0.02 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.51 +0.03 39 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 18.28 +0.39 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.78 +0.39 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.28 +0.39 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.28 +0.39 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.28 +0.39 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.48 +0.59 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.29 +0.40 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.29 +0.40 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.29 +0.29 41 0 0 -181
30DEC26 27.00 C 0.00 0.00 0.00 10.33 +0.36 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.29 +0.14 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.48 +0.32 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 7.83 +0.36 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 7.10 +0.26 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 6.47 +0.25 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 6.08 +0.24 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 5.34 +0.06 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.00 +0.21 39 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 4.51 +0.33 39 0 1,861 0
30DEC26 37.00 C 0.00 0.00 0.00 4.07 +0.18 38 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 3.65 +0.17 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 3.29 +0.24 39 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.94 +0.14 38 0 35 0
30DEC26 41.00 C 2.70 2.70 2.70 2.55 +0.03 38 15 15 +9
30DEC26 42.00 C 2.28 2.28 2.28 2.28 +0.01 38 8 38 +8
30DEC26 43.00 C 0.00 0.00 0.00 2.06 +0.02 38 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.86 +0.03 38 0 21 0
30DEC26 45.00 C 1.76 1.76 1.76 1.65 +0.09 38 15 15 +15
30DEC26 46.00 C 0.00 0.00 0.00 1.46 +0.07 38 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 1.30 +0.06 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.79 +0.40 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.29 +0.40 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.29 +0.40 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.29 +0.40 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.48 +0.59 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.31 +0.38 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.41 +0.35 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.45 +0.32 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.66 +0.31 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.91 +0.40 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.28 +0.46 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 8.59 +0.25 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.97 +0.26 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 7.36 +0.33 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.77 +0.29 37 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 6.25 +0.27 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.82 +0.31 38 0 165 0
30MAR27 36.00 C 5.34 5.34 5.34 5.28 +0.22 37 5 160 -5
30MAR27 37.00 C 0.00 0.00 0.00 5.01 +0.35 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 4.47 +0.20 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 4.33 +0.26 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 3.99 +0.21 39 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 3.65 +0.21 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.34 +0.17 39 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 3.02 +0.10 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.79 +0.15 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.54 +0.12 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.33 +0.12 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.12 +0.12 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.68 +0.39 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.90 +0.38 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.16 +0.25 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.45 +0.23 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.76 +0.21 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.20 +0.32 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.59 +0.28 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.01 +0.24 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.47 +0.24 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.98 +0.19 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.52 +0.21 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.06 +0.19 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.66 +0.18 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.27 +0.18 37 0 15 0
29JUN27 39.00 C 0.00 0.00 0.00 4.88 +0.16 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.55 +0.14 37 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 4.24 +0.15 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 3.92 +0.14 38 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.64 +0.11 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.39 +0.11 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.22 +0.03 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.05 - 39 0 0 -
TOTAL CALL 2,271 27,140 -8,863
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 666 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 420 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 585 0
29JUN26 32.00 P 0.07 0.07 0.07 0.07 -0.07 37 10 877 -10
29JUN26 33.00 P 0.14 0.17 0.13 0.16 -0.12 36 75 783 -20
29JUN26 34.00 P 0.30 0.34 0.30 0.34 -0.16 37 37 730 -14
29JUN26 35.00 P 0.00 0.00 0.00 0.63 -0.22 37 0 1,375 0
29JUN26 36.00 P 0.99 1.15 0.92 1.06 -0.25 37 44 1,817 -30
29JUN26 37.00 P 1.48 1.79 1.46 1.63 -0.31 38 49 428 -2
29JUN26 38.00 P 2.25 2.25 1.95 2.33 -0.29 39 51 2,936 -13
29JUN26 39.00 P 3.03 3.30 2.71 3.15 -0.29 41 161 395 +159
29JUN26 40.00 P 0.00 0.00 0.00 3.93 -0.41 36 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 4.86 -0.41 37 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 5.97 -0.26 52 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 6.82 -0.48 41 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 7.86 -0.41 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.02 -0.35 73 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.98 -0.38 75 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.99 -0.38 81 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 192 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 -0.07 37 0 119 0
30JUL26 31.00 P 0.00 0.00 0.00 0.29 -0.08 38 0 247 0
30JUL26 32.00 P 0.42 0.42 0.42 0.46 -0.10 38 1 383 0
30JUL26 33.00 P 0.00 0.00 0.00 0.68 -0.14 37 0 320 0
30JUL26 34.00 P 0.85 0.85 0.85 0.98 -0.17 37 4 307 0
30JUL26 35.00 P 1.38 1.40 1.38 1.36 -0.20 37 30 121 -16
30JUL26 36.00 P 1.65 1.76 1.65 1.83 -0.22 37 38 261 -30
30JUL26 37.00 P 0.00 0.00 0.00 2.38 -0.24 38 0 349 0
30JUL26 38.00 P 2.91 2.91 2.91 3.01 -0.27 38 6 453 -6
30JUL26 39.00 P 0.00 0.00 0.00 3.71 -0.29 38 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 4.43 -0.37 37 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 5.24 -0.39 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.10 -0.50 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.16 -0.29 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.11 -0.26 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.02 -0.35 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.98 -0.38 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.99 -0.41 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 215 0
28AUG26 28.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.28 -0.07 38 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.41 -0.07 38 0 19 0
28AUG26 31.00 P 0.57 0.57 0.57 0.58 -0.10 38 20 84 0
28AUG26 32.00 P 0.00 0.00 0.00 0.81 -0.12 38 0 289 0
28AUG26 33.00 P 0.00 0.00 0.00 1.09 -0.16 38 0 85 0
28AUG26 34.00 P 0.00 0.00 0.00 1.44 -0.18 38 0 356 0
28AUG26 35.00 P 1.72 1.72 1.72 1.86 -0.19 38 15 177 -15
28AUG26 36.00 P 2.30 2.33 2.18 2.36 -0.19 38 55 194 -10
28AUG26 37.00 P 0.00 0.00 0.00 2.91 -0.20 38 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.53 -0.23 38 0 346 0
28AUG26 39.00 P 4.13 4.13 4.13 4.20 -0.25 39 13 48 -13
28AUG26 40.00 P 0.00 0.00 0.00 4.88 -0.43 38 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 5.75 -0.37 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.64 -0.29 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.48 -0.32 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.33 -0.04 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.22 -0.33 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.12 -0.47 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.05 -0.52 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.06 39 0 451 0
29SEP26 29.00 P 0.00 0.00 0.00 0.49 -0.06 38 0 679 0
29SEP26 30.00 P 0.00 0.00 0.00 0.67 -0.08 38 0 387 0
29SEP26 31.00 P 0.00 0.00 0.00 0.91 -0.08 38 0 199 0
29SEP26 32.00 P 0.00 0.00 0.00 1.18 -0.13 38 0 47 0
29SEP26 33.00 P 1.56 1.56 1.56 1.52 -0.15 39 5 99 +5
29SEP26 34.00 P 1.88 1.88 1.81 1.91 -0.14 39 23 150 +8
29SEP26 35.00 P 2.22 2.43 2.22 2.36 -0.17 39 25 526 +10
29SEP26 36.00 P 2.70 2.70 2.70 2.88 -0.18 39 15 94 +7
29SEP26 37.00 P 0.00 0.00 0.00 3.44 -0.20 39 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.06 -0.22 40 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 4.72 -0.23 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.38 -0.38 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.15 -0.29 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 6.91 -0.39 40 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 7.81 -0.31 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.63 -0.34 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.49 -0.34 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.47 -0.25 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.28 -0.40 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.04 39 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.06 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 -0.08 38 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.83 -0.10 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.05 -0.10 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.32 -0.09 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 1.62 -0.12 38 0 867 0
30DEC26 32.00 P 0.00 0.00 0.00 1.95 -0.13 38 0 1,157 0
30DEC26 33.00 P 0.00 0.00 0.00 2.33 -0.16 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 -0.16 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 -0.17 38 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 3.77 -0.19 38 0 42 0
30DEC26 37.00 P 0.00 0.00 0.00 4.40 -0.13 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 4.96 -0.37 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 5.68 -0.24 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.28 -0.33 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.00 -0.40 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 7.71 -0.44 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.51 -0.42 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.23 -0.51 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.13 -0.43 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.96 -0.43 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.80 -0.40 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.06 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.65 -0.07 38 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 0.88 -0.06 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.06 -0.10 38 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.33 -0.08 39 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.55 -0.07 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.86 -0.10 38 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.19 -0.10 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.56 -0.13 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.97 -0.13 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.40 -0.16 38 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 3.90 -0.15 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.42 -0.32 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.14 -0.29 39 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 5.83 -0.21 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.18 -0.37 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.90 -0.33 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.53 -0.43 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.31 -0.33 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.06 -0.35 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.75 -0.43 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 10.61 -0.41 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.34 -0.51 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.22 -0.43 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.01 -0.07 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.23 -0.08 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.50 -0.10 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.78 -0.11 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.11 -0.13 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.47 -0.13 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.84 -0.16 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.28 -0.16 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.72 -0.16 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.21 -0.19 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.73 -0.19 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.26 -0.21 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 5.85 -0.22 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.45 -0.23 40 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 7.06 -0.25 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.73 -0.26 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.41 -0.26 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.10 -0.27 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.83 -0.29 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.59 -0.29 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.34 -0.31 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.10 - 41 0 0 -
TOTAL PUT 677 32,676 +10
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$ 19.61
29JUN26 12.50 C 0.00 0.00 0.00 7.14 +0.25 93 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.64 +0.25 85 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.14 +0.28 77 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.64 +0.28 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.16 +0.30 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.63 +0.27 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.14 +0.26 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.63 +0.27 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.13 +0.27 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.63 +0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.14 +0.27 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.65 +0.25 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.19 +0.22 23 0 0 0
29JUN26 19.00 C 0.85 0.85 0.85 0.79 +0.20 23 10 11 -10
29JUN26 19.50 C 0.51 0.51 0.44 0.46 +0.13 23 9 18 +1
29JUN26 20.00 C 0.27 0.27 0.25 0.25 +0.08 23 20 71 +20
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 527 0
29JUN26 22.00 C 0.03 0.03 0.03 0.01 0.00 26 3 378 -3
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 229 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 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 74 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 6.18 +0.32 49 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.68 +0.32 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.18 +0.32 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.68 +0.32 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.17 +0.27 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.72 +0.26 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.18 +0.26 22 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.70 +0.26 23 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.23 +0.25 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.79 +0.23 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.39 +0.20 23 0 0 0
30JUL26 19.00 C 1.06 1.06 1.01 1.06 +0.21 23 110 180 +110
30JUL26 19.50 C 0.00 0.00 0.00 0.74 +0.14 22 0 20 0
30JUL26 20.00 C 0.56 0.56 0.53 0.51 +0.11 22 9 410 +4
30JUL26 21.00 C 0.25 0.25 0.25 0.22 +0.06 23 4 102 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 138 0
30JUL26 23.00 C 0.07 0.07 0.07 0.03 +0.01 24 30 136 +30
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.78 +0.37 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.27 +0.35 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.72 +0.25 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.26 +0.26 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.80 +0.24 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.37 +0.23 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.97 +0.22 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.60 +0.22 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.28 +0.20 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.00 +0.17 24 0 15 0
28AUG26 20.00 C 0.78 0.78 0.78 0.77 +0.13 24 15 82 +15
28AUG26 21.00 C 0.47 0.47 0.43 0.43 +0.08 25 6 135 +1
28AUG26 22.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 65 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.20 +0.28 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.70 +0.27 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.20 +0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.71 +0.27 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.21 +0.24 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.78 +0.30 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.27 +0.27 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.82 +0.29 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.29 +0.25 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.85 +0.24 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.43 +0.23 24 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 2.04 +0.21 24 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.68 +0.23 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.34 +0.18 23 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 1.06 +0.14 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 +0.12 23 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 +0.08 24 0 73 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 +0.05 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.20 +0.28 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.70 +0.27 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.20 +0.27 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.71 +0.25 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.24 +0.27 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.78 +0.29 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.27 +0.21 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.82 +0.22 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.37 +0.24 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.94 +0.22 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.55 +0.20 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.19 +0.18 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.87 +0.16 22 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 +0.15 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 +0.13 22 100 125 +90
30DEC26 20.00 C 0.00 0.00 0.00 1.10 +0.11 22 100 300 +100
30DEC26 21.00 C 0.00 0.00 0.00 0.76 +0.09 22 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 +0.06 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 +0.04 22 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 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 6.21 +0.28 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.73 +0.27 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.30 +0.28 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.82 +0.25 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.39 +0.23 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.97 +0.21 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.56 +0.24 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.16 +0.20 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.81 +0.20 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.48 +0.17 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.18 +0.16 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.91 +0.16 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.66 +0.14 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 +0.12 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.05 +0.09 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 +0.07 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 +0.05 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 +0.05 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.98 +0.27 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.58 +0.29 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.18 +0.29 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.82 +0.23 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.47 +0.21 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.13 +0.19 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.74 +0.10 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.46 +0.10 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.21 +0.17 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.97 +0.15 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.75 +0.15 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.37 +0.12 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.06 +0.11 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.81 +0.08 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.63 +0.08 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 +0.08 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
29JUN27 27.00 C 0.31 0.31 0.31 0.27 +0.03 23 15 15 +15
29JUN27 28.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
TOTAL CALL 431 5,011 +373
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 343 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.05 23 0 141 0
29JUN26 19.00 P 0.15 0.16 0.15 0.15 -0.10 23 2 339 0
29JUN26 19.50 P 0.30 0.34 0.30 0.35 -0.14 24 31 221 0
29JUN26 20.00 P 0.57 0.65 0.57 0.63 -0.19 24 2 240 +1
29JUN26 21.00 P 1.39 1.39 1.39 1.42 -0.25 23 1 271 +1
29JUN26 22.00 P 0.00 0.00 0.00 2.39 -0.27 0 0 235 0
29JUN26 23.00 P 0.00 0.00 0.00 3.39 -0.27 0 0 182 0
29JUN26 24.00 P 0.00 0.00 0.00 4.39 -0.27 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.39 -0.30 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.39 -0.31 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.39 -0.30 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.41 -0.28 83 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.41 -0.25 90 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.39 -0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.39 -0.33 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 52 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 89 0
30JUL26 18.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 88 0
30JUL26 18.50 P 0.00 0.00 0.00 0.22 -0.06 23 0 112 0
30JUL26 19.00 P 0.42 0.42 0.35 0.35 -0.10 22 4 60 +3
30JUL26 19.50 P 0.00 0.00 0.00 0.57 -0.13 23 0 232 0
30JUL26 20.00 P 0.77 0.77 0.77 0.85 -0.18 23 10 38 +10
30JUL26 21.00 P 0.00 0.00 0.00 1.54 -0.22 22 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 2.42 -0.25 23 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 3.39 -0.32 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.39 -0.33 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.40 -0.32 37 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.39 -0.34 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.39 -0.34 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.41 -0.31 54 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.41 -0.31 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.39 -0.33 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.39 -0.33 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 70 0
28AUG26 17.50 P 0.18 0.18 0.18 0.16 -0.04 24 1 4 +1
28AUG26 18.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 10 0
28AUG26 18.50 P 0.40 0.40 0.40 0.38 -0.08 24 3 23 +3
28AUG26 19.00 P 0.54 0.56 0.54 0.56 -0.09 24 17 67 +17
28AUG26 19.50 P 0.78 0.78 0.78 0.77 -0.15 24 2 98 0
28AUG26 20.00 P 0.00 0.00 0.00 1.05 -0.14 24 0 105 0
28AUG26 21.00 P 0.00 0.00 0.00 1.73 -0.17 25 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 2.51 -0.23 24 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.39 -0.35 0 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 4.39 -0.33 0 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 5.40 -0.32 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.39 -0.34 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.39 -0.34 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.41 -0.31 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.41 -0.31 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.39 -0.33 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.39 -0.33 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 76 0
29SEP26 16.00 P 0.10 0.10 0.10 0.08 -0.02 24 1 65 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 1,068 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.06 24 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.09 24 0 136 0
29SEP26 18.50 P 0.00 0.00 0.00 0.58 -0.11 23 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 -0.13 24 0 78 0
29SEP26 19.50 P 0.00 0.00 0.00 1.06 -0.15 24 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 -0.18 24 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.07 -0.13 26 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.79 -0.30 24 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.73 -0.29 27 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 4.65 -0.26 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.62 -0.27 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.59 -0.37 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.57 -0.29 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.55 -0.29 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.53 -0.37 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.55 -0.21 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.48 -0.27 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.05 22 0 17 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.07 22 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.60 -0.08 22 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.11 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.99 -0.13 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.24 -0.15 22 100 139 +100
30DEC26 20.00 P 0.00 0.00 0.00 1.52 -0.17 22 100 260 +100
30DEC26 21.00 P 0.00 0.00 0.00 2.17 -0.19 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.92 -0.22 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.84 -0.24 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.75 -0.23 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.67 -0.24 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.64 -0.32 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.59 -0.27 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.59 -0.27 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.57 -0.33 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.55 -0.21 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.48 -0.36 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 -0.05 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 -0.07 22 0 40 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 -0.08 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.77 -0.10 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 0.96 -0.16 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 -0.16 21 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.46 -0.14 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 -0.16 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.36 -0.19 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.12 -0.19 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.93 -0.24 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.81 -0.22 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.73 -0.25 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.67 -0.29 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.63 -0.26 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.60 -0.27 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.59 -0.31 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.55 -0.27 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.48 -0.36 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 -0.05 23 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.71 -0.06 23 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 -0.08 23 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.06 -0.09 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.27 -0.10 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.51 -0.10 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.77 -0.12 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.05 -0.13 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.68 -0.15 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 -0.18 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.17 -0.21 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.02 -0.22 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.74 -0.41 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.67 -0.43 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.63 -0.40 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.60 -0.35 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.59 -0.31 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.55 -0.32 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.49 -0.36 24 0 0 0
TOTAL PUT 274 7,732 +237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 16.17
29JUN26 8.50 C 0.00 0.00 0.00 7.74 +0.40 165 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.49 +0.37 158 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.24 +0.40 152 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.99 +0.40 146 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.73 +0.39 135 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.48 +0.39 129 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.21 +0.37 112 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.72 +0.38 107 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 +0.37 91 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.74 +0.40 94 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.24 +0.40 84 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.74 +0.40 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 +0.39 65 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.75 +0.44 58 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.19 +0.38 26 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 +0.38 19 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.21 +0.35 22 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 +0.29 17 0 97 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 +0.18 17 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 +0.08 18 0 255 0
29JUN26 17.00 C 0.03 0.03 0.03 0.03 +0.02 17 15 98 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.99 +0.40 80 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.73 +0.38 72 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.48 +0.38 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.21 +0.36 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.76 +0.41 68 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.22 +0.37 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.77 +0.42 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.24 +0.39 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.77 +0.41 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.26 +0.39 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.76 +0.42 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.23 +0.38 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.74 +0.36 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.28 +0.32 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.87 +0.26 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.54 +0.19 17 0 62 0
30JUL26 16.50 C 0.32 0.32 0.29 0.30 +0.12 17 31 108 +31
30JUL26 17.00 C 0.00 0.00 0.00 0.16 +0.08 18 0 23 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 +0.03 18 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.48 +0.37 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.22 +0.36 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.76 +0.41 48 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.23 +0.36 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.77 +0.40 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.24 +0.36 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.77 +0.39 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.26 +0.38 24 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.79 +0.41 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.27 +0.36 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.81 +0.35 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.38 +0.32 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.97 +0.22 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.67 +0.19 17 0 0 0
28AUG26 16.50 C 0.35 0.35 0.35 0.43 +0.15 18 15 15 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.27 +0.11 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 +0.08 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.05 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.99 +0.38 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.73 +0.37 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.48 +0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.23 +0.36 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.76 +0.38 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.25 +0.36 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 +0.38 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 +0.37 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.77 +0.37 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 +0.36 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 +0.39 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 +0.36 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.88 +0.33 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 +0.31 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 +0.27 18 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 +0.19 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 +0.15 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.12 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.09 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.06 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.04 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.99 +0.36 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.74 +0.35 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.50 +0.36 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.26 +0.36 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.78 +0.37 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.27 +0.34 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 +0.34 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.35 +0.40 18 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.80 +0.33 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 +0.33 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 +0.34 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.49 +0.34 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 +0.31 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.70 +0.29 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 +0.25 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.19 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 +0.16 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 +0.13 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.12 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.10 19 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.07 19 0 0 0
30DEC26 19.00 C 0.20 0.20 0.20 0.17 +0.06 19 1 1 +1
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.04 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.99 +0.36 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.74 +0.35 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.50 +0.36 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.26 +0.36 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.78 +0.37 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.28 +0.35 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.79 +0.35 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.35 +0.40 18 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.83 +0.35 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.35 +0.32 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 +0.36 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.53 +0.32 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.13 +0.30 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 +0.27 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.25 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 +0.17 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 +0.14 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 +0.12 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 +0.12 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.11 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 +0.08 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.06 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.06 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.26 +0.33 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.78 +0.34 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.28 +0.35 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.80 +0.32 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.35 +0.35 16 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.85 +0.31 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.39 +0.29 15 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.00 +0.35 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.61 +0.31 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.24 +0.29 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.90 +0.26 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.60 +0.23 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.30 +0.20 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.07 +0.15 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.88 +0.14 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 +0.13 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 +0.11 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 +0.09 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 +0.08 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 +0.07 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 +0.05 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.04 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 62 1,890 +47
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 17 0
29JUN26 15.50 P 0.04 0.04 0.04 0.04 -0.08 17 15 136 +15
29JUN26 16.00 P 0.14 0.14 0.14 0.16 -0.19 17 15 172 +15
29JUN26 16.50 P 0.00 0.00 0.00 0.43 -0.31 17 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.85 -0.36 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.33 -0.38 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.83 -0.38 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.33 -0.38 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 -0.38 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.33 -0.38 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.83 -0.38 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 -0.38 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.83 -0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.83 -0.38 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.83 -0.38 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.83 -0.38 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.03 18 0 27 0
30JUL26 15.00 P 0.06 0.06 0.06 0.06 -0.06 18 10 112 +10
30JUL26 15.50 P 0.00 0.00 0.00 0.15 -0.10 18 0 34 0
30JUL26 16.00 P 0.00 0.00 0.00 0.32 -0.16 18 0 88 0
30JUL26 16.50 P 0.00 0.00 0.00 0.60 -0.23 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 0.93 -0.32 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.36 -0.35 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.83 -0.38 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.33 -0.38 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.83 -0.38 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.33 -0.38 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.83 -0.38 0 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.83 -0.38 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.83 -0.38 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.83 -0.38 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.83 -0.38 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.83 -0.38 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 -0.07 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.24 -0.10 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.43 -0.14 18 0 37 0
28AUG26 16.50 P 0.00 0.00 0.00 0.70 -0.19 18 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.05 -0.24 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.41 -0.32 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.85 -0.36 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.33 -0.38 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.83 -0.38 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.33 -0.38 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.83 -0.38 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.83 -0.38 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.83 -0.38 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.83 -0.38 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.83 -0.38 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.83 -0.38 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.04 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.08 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.11 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.51 -0.15 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.78 -0.20 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 -0.26 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.46 -0.30 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.88 -0.34 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 -0.37 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 -0.38 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 -0.38 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.83 -0.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 -0.38 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 -0.38 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 -0.38 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.83 -0.38 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.83 -0.38 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.05 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 -0.07 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.09 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 -0.11 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 -0.13 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 -0.17 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.19 -0.18 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.47 -0.25 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 -0.28 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.30 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 -0.33 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.35 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.58 -0.35 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 -0.31 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 -0.32 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 -0.33 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 -0.34 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 -0.34 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.90 -0.36 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.05 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.07 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 -0.10 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 -0.11 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 -0.15 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.04 -0.15 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.32 -0.18 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.60 -0.24 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 -0.27 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.32 -0.29 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.78 -0.32 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.23 -0.30 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.68 -0.27 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.12 -0.33 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.07 -0.32 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.02 -0.33 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.97 -0.35 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.95 -0.34 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.91 -0.35 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.37 -0.07 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.51 -0.10 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.68 -0.11 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.89 -0.16 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 -0.15 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 -0.17 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.75 -0.19 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.04 -0.26 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.40 -0.34 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.85 -0.31 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.29 -0.30 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.73 -0.30 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.17 -0.31 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.09 -0.32 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.02 -0.34 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.97 -0.35 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.95 -0.34 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.91 -0.35 26 0 0 0
TOTAL PUT 40 1,940 +40
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$ 45.32
29JUN26 21.00 C 0.00 0.00 0.00 24.35 +0.07 116 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.32 +0.04 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.35 +0.06 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.33 +0.04 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.35 +0.10 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.35 +0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.33 +0.08 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.36 +0.09 76 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.36 0.00 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.36 +0.09 57 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.36 +0.14 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.36 +0.08 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.36 +0.11 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.36 +0.06 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.35 +0.09 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.39 +0.16 49 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.37 +0.10 32 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.37 +0.10 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.38 +0.10 29 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.39 +0.10 28 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 4.42 +0.09 27 0 186 0
29JUN26 42.00 C 0.00 0.00 0.00 3.49 +0.08 27 0 307 0
29JUN26 43.00 C 2.25 2.25 2.25 2.63 +0.06 27 15 215 +8
29JUN26 44.00 C 1.74 1.83 1.62 1.86 +0.03 26 61 3,495 +16
29JUN26 45.00 C 1.40 1.40 1.20 1.24 +0.04 26 75 545 +50
29JUN26 46.00 C 0.71 0.75 0.71 0.78 -0.01 27 6 644 0
29JUN26 47.00 C 0.47 0.47 0.39 0.45 -0.02 26 36 1,085 -4
29JUN26 48.00 C 0.23 0.23 0.23 0.26 0.00 27 1 1,348 -1
29JUN26 49.00 C 0.12 0.14 0.12 0.13 0.00 27 11 1,312 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 896 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 44 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.37 +0.07 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.37 +0.11 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.39 +0.16 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.38 0.00 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.38 +0.09 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.40 +0.09 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.43 +0.07 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.51 +0.06 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.65 +0.04 28 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.87 +0.01 28 0 51 0
30JUL26 44.00 C 2.19 2.19 1.98 2.21 +0.03 28 4 213 -3
30JUL26 45.00 C 0.00 0.00 0.00 1.67 +0.01 28 0 471 0
30JUL26 46.00 C 1.16 1.16 1.16 1.24 0.00 28 4 351 0
30JUL26 47.00 C 0.87 0.87 0.87 0.89 -0.03 28 4 619 0
30JUL26 48.00 C 0.61 0.61 0.61 0.62 -0.04 28 1 430 +1
30JUL26 49.00 C 0.00 0.00 0.00 0.43 -0.03 28 0 203 0
30JUL26 50.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 0.00 29 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 11.37 +0.07 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.37 +0.01 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.39 +0.11 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.38 0.00 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.40 +0.09 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.44 +0.07 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.52 +0.05 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.67 +0.04 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.89 +0.02 28 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.20 0.00 28 0 30 0
28AUG26 44.00 C 2.61 2.61 2.44 2.66 +0.03 29 28 191 +15
28AUG26 45.00 C 2.14 2.14 2.14 2.16 +0.01 29 15 366 +15
28AUG26 46.00 C 1.85 1.85 1.72 1.75 +0.01 29 19 282 +3
28AUG26 47.00 C 0.00 0.00 0.00 1.38 -0.02 29 0 359 0
28AUG26 48.00 C 0.00 0.00 0.00 1.08 -0.03 29 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.84 -0.03 29 0 103 0
28AUG26 50.00 C 0.67 0.67 0.67 0.65 -0.03 29 1 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 29 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 19.36 +0.02 52 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.36 +0.02 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.36 +0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.36 -0.03 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.36 -0.02 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.36 +0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.37 +0.02 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.37 +0.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.37 +0.01 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.37 0.00 0 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.39 -0.04 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.41 -0.05 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.45 +0.06 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.55 +0.05 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.70 +0.04 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.93 +0.02 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 4.24 +0.01 29 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 3.62 0.00 29 0 99 0
29SEP26 44.00 C 0.00 0.00 0.00 3.10 +0.02 29 0 224 0
29SEP26 45.00 C 0.00 0.00 0.00 2.62 +0.01 29 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 2.21 0.00 29 0 617 0
29SEP26 47.00 C 0.00 0.00 0.00 1.85 +0.06 29 0 1,240 0
29SEP26 48.00 C 0.00 0.00 0.00 1.55 0.00 29 0 806 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 0.00 29 0 226 0
29SEP26 50.00 C 0.98 0.98 0.97 1.05 -0.03 29 120 312 +115
29SEP26 52.50 C 0.00 0.00 0.00 0.62 -0.02 29 0 524 0
29SEP26 55.00 C 0.42 0.42 0.42 0.35 -0.02 29 110 286 +110
29SEP26 57.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 29 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 16.36 -0.03 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.36 -0.02 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.36 +0.01 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.37 +0.02 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.37 +0.01 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.42 0.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.44 -0.01 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.62 +0.11 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.53 -0.10 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.79 +0.01 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.32 +0.14 30 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 6.65 +0.14 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.03 +0.14 30 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 5.44 +0.14 30 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 4.91 +0.13 30 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 4.40 +0.14 30 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 3.83 +0.12 29 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 3.41 +0.13 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.05 +0.12 30 0 184 0
30DEC26 48.00 C 2.31 2.34 2.29 2.70 +0.12 30 68 251 0
30DEC26 49.00 C 1.95 1.95 1.94 2.39 +0.11 30 30 243 0
30DEC26 50.00 C 1.70 1.70 1.68 2.12 +0.12 30 45 101 -24
30DEC26 52.50 C 1.29 1.29 1.29 1.53 +0.10 30 4 75 0
30DEC26 55.00 C 0.00 0.00 0.00 1.09 +0.08 30 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.77 +0.06 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.54 +0.02 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 +0.03 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.63 +0.15 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.50 -0.08 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.73 +0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.03 +0.01 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.34 0.00 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.70 -0.24 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.29 -0.02 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.70 -0.03 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.12 -0.04 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.61 -0.04 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.10 -0.04 29 0 26 0
30MAR27 45.00 C 4.34 4.34 4.34 4.51 -0.05 28 15 48 +15
30MAR27 46.00 C 0.00 0.00 0.00 4.22 +0.07 29 0 43 0
30MAR27 47.00 C 3.38 3.38 3.38 3.71 -0.06 28 34 64 +34
30MAR27 48.00 C 0.00 0.00 0.00 3.36 -0.06 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.02 -0.06 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 2.74 -0.06 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.10 -0.06 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.59 -0.05 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.19 -0.06 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 -0.11 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.66 -0.06 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
30MAR27 70.00 C 0.34 0.34 0.34 0.28 -0.03 29 2 2 +2
29JUN27 35.00 C 0.00 0.00 0.00 11.13 +0.14 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.43 +0.14 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.76 +0.15 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.13 +0.15 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.49 +0.15 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.93 +0.15 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.60 +0.16 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.06 +0.16 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.55 +0.15 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.05 +0.16 30 0 0 0
29JUN27 45.00 C 5.12 5.12 5.12 5.45 +0.01 29 5 26 -5
29JUN27 46.00 C 0.00 0.00 0.00 5.19 +0.31 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 4.63 +0.14 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 4.29 +0.15 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.95 +0.15 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 3.61 +0.13 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.93 +0.13 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.37 +0.12 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.89 +0.10 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.50 +0.09 29 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 1.20 +0.09 29 0 56 0
29JUN27 65.00 C 0.90 0.90 0.90 0.95 +0.07 29 5 39 0
TOTAL CALL 719 24,978 +347
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 28 0 702 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 678 0
29JUN26 42.00 P 0.15 0.15 0.15 0.12 -0.02 27 10 475 +10
29JUN26 43.00 P 0.31 0.31 0.28 0.27 -0.03 27 61 1,245 +61
29JUN26 44.00 P 0.00 0.00 0.00 0.50 -0.07 27 0 2,185 0
29JUN26 45.00 P 1.02 1.02 0.97 0.91 -0.08 27 33 469 -30
29JUN26 46.00 P 1.41 1.41 1.41 1.42 -0.13 27 1 576 +1
29JUN26 47.00 P 2.04 2.37 2.04 2.12 -0.13 28 60 403 -30
29JUN26 48.00 P 0.00 0.00 0.00 2.88 -0.10 27 0 343 0
29JUN26 49.00 P 0.00 0.00 0.00 3.76 -0.10 27 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 4.71 -0.09 27 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 7.18 -0.10 0 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 9.69 -0.09 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.19 -0.09 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.70 -0.08 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.37 +0.05 92 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.81 +0.03 95 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.32 +0.04 104 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.85 +0.07 114 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 36.00 P 0.10 0.10 0.10 0.04 -0.01 29 1 43 -1
30JUL26 37.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 164 0
30JUL26 39.00 P 0.00 0.00 0.00 0.22 -0.05 28 0 151 0
30JUL26 40.00 P 0.40 0.40 0.40 0.37 -0.06 28 40 447 0
30JUL26 41.00 P 0.00 0.00 0.00 0.58 -0.08 28 0 108 0
30JUL26 42.00 P 0.00 0.00 0.00 0.85 -0.10 28 0 248 0
30JUL26 43.00 P 1.33 1.37 1.22 1.20 -0.12 28 72 250 +38
30JUL26 44.00 P 1.61 1.61 1.59 1.63 -0.14 27 30 365 -8
30JUL26 45.00 P 2.07 2.19 2.07 2.16 -0.16 27 50 571 +3
30JUL26 46.00 P 0.00 0.00 0.00 2.78 -0.16 27 0 470 0
30JUL26 47.00 P 3.34 3.55 3.34 3.49 -0.16 27 109 720 +94
30JUL26 48.00 P 0.00 0.00 0.00 4.29 -0.13 28 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 5.12 -0.13 28 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 6.00 -0.12 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.34 0.00 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.75 -0.01 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.59 +0.21 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.81 -0.05 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.17 -0.19 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.81 -0.04 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.30 -0.05 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.71 -0.14 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 81 0
28AUG26 37.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.33 -0.05 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.49 -0.06 29 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 0.71 -0.07 29 0 97 0
28AUG26 41.00 P 0.00 0.00 0.00 0.97 -0.09 29 0 31 0
28AUG26 42.00 P 0.00 0.00 0.00 1.28 -0.11 28 0 184 0
28AUG26 43.00 P 1.79 1.79 1.79 1.66 -0.12 28 30 406 +15
28AUG26 44.00 P 0.00 0.00 0.00 2.11 -0.13 28 0 231 0
28AUG26 45.00 P 2.72 2.72 2.55 2.63 -0.14 28 30 113 +15
28AUG26 46.00 P 0.00 0.00 0.00 3.23 -0.15 28 0 296 0
28AUG26 47.00 P 4.12 4.12 4.12 3.90 -0.15 28 15 380 +15
28AUG26 48.00 P 0.00 0.00 0.00 4.67 -0.12 28 0 194 0
28AUG26 49.00 P 0.00 0.00 0.00 5.44 -0.12 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.26 -0.13 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.66 +0.21 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.05 +0.23 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.59 +0.21 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.81 -0.05 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.41 0.00 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.81 -0.04 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.30 -0.05 47 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.71 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.41 -0.04 29 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.06 29 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 0.78 -0.06 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.04 -0.07 29 0 98 0
29SEP26 41.00 P 0.00 0.00 0.00 1.36 -0.08 29 0 429 0
29SEP26 42.00 P 0.00 0.00 0.00 1.70 -0.11 29 0 335 0
29SEP26 43.00 P 0.00 0.00 0.00 2.11 -0.12 29 0 184 0
29SEP26 44.00 P 0.00 0.00 0.00 2.57 -0.13 29 0 307 0
29SEP26 45.00 P 3.18 3.18 3.15 3.10 -0.13 29 45 208 -10
29SEP26 46.00 P 0.00 0.00 0.00 3.68 -0.14 29 0 507 0
29SEP26 47.00 P 0.00 0.00 0.00 4.32 -0.15 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 5.03 -0.12 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.77 -0.12 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.54 -0.13 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.85 +0.16 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.07 +0.14 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.59 +0.21 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.85 -0.01 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.41 0.00 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.86 +0.01 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.39 +0.04 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.71 -0.18 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.37 +0.02 30 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.50 +0.03 31 0 2 0
30DEC26 35.00 P 0.81 0.81 0.81 0.65 +0.03 31 10 28 -10
30DEC26 36.00 P 0.00 0.00 0.00 0.84 +0.03 31 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 +0.04 31 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.32 +0.04 31 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.62 +0.04 31 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 1.96 +0.05 31 0 186 0
30DEC26 41.00 P 2.36 2.36 2.36 2.34 +0.04 31 15 417 +15
30DEC26 42.00 P 0.00 0.00 0.00 2.76 +0.05 31 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.23 +0.03 31 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.73 +0.04 31 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 4.30 +0.04 31 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 4.88 +0.04 31 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.52 +0.03 32 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.00 +0.03 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.89 +0.01 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.63 +0.02 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.60 -0.01 33 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.75 -0.03 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.03 -0.04 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.42 +0.05 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.89 +0.16 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.36 +0.24 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.57 +0.01 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.18 +0.21 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.72 -0.07 29 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.92 -0.07 29 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.13 -0.09 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.39 -0.09 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.67 -0.11 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.00 -0.11 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.36 -0.12 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.77 -0.12 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.19 -0.14 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.68 -0.14 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.18 -0.14 29 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.74 -0.15 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.32 -0.15 30 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 5.94 -0.16 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.60 -0.16 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.27 -0.16 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.00 -0.16 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.92 -0.16 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.99 -0.16 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.20 -0.15 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.53 -0.07 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.95 -0.01 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.36 +0.09 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.87 +0.24 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.28 +0.22 42 0 0 0
29JUN27 35.00 P 1.44 1.44 1.44 1.37 +0.05 30 3 21 +3
29JUN27 36.00 P 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.92 +0.05 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.26 +0.06 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.60 +0.06 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.01 +0.06 30 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 3.42 +0.06 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.88 +0.06 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 4.38 +0.06 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 4.88 +0.06 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.41 +0.02 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 6.03 +0.06 31 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 6.63 +0.05 31 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.29 +0.05 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.95 +0.05 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.63 +0.03 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.49 +0.03 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.49 +0.01 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.61 -0.01 33 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.83 -0.03 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.17 -0.01 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.46 -0.04 36 0 0 0
TOTAL PUT 615 29,156 +181
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$ 7.24
29JUN26 4.90 C 0.00 0.00 0.00 2.36 +0.05 111 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 +0.05 116 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 +0.04 94 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 +0.04 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 +0.04 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 +0.06 72 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.06 60 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.01 48 0 40 0
29JUN26 6.75 C 0.61 0.61 0.61 0.56 0.00 44 12 29 +12
29JUN26 7.00 C 0.45 0.45 0.45 0.37 -0.02 42 5 242 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.01 44 0 457 0
29JUN26 7.50 C 0.14 0.14 0.14 0.14 -0.01 44 3 873 0
29JUN26 7.75 C 0.09 0.09 0.09 0.08 -0.01 44 4 971 0
29JUN26 8.00 C 0.05 0.05 0.05 0.04 -0.01 44 180 1,741 +150
29JUN26 8.25 C 0.04 0.04 0.04 0.02 -0.01 44 60 975 0
29JUN26 8.50 C 0.03 0.03 0.03 0.01 -0.01 45 60 898 0
29JUN26 8.75 C 0.03 0.03 0.03 0.01 0.00 51 105 568 -105
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 152 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 158 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 168 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.36 +0.05 78 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.27 +0.05 80 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.01 +0.04 67 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.76 +0.04 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.51 +0.04 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 +0.05 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.03 -0.02 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.67 -0.01 45 0 2 0
30JUL26 7.00 C 0.00 0.00 0.00 0.52 -0.01 44 0 402 0
30JUL26 7.25 C 0.42 0.42 0.42 0.42 0.00 46 2 533 +2
30JUL26 7.50 C 0.33 0.33 0.33 0.31 -0.01 45 30 649 -15
30JUL26 7.75 C 0.00 0.00 0.00 0.24 0.00 45 0 520 0
30JUL26 8.00 C 0.18 0.18 0.18 0.18 0.00 46 17 1,435 -17
30JUL26 8.25 C 0.00 0.00 0.00 0.13 0.00 45 0 1,133 0
30JUL26 8.50 C 0.00 0.00 0.00 0.10 0.00 46 0 306 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 0.00 46 0 314 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 0.00 46 0 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 0.00 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 56 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 73 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 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 2.36 +0.05 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.27 +0.05 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.01 +0.04 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 +0.03 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.52 +0.04 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 +0.04 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 +0.03 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 +0.02 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.79 -0.01 45 0 84 0
28AUG26 7.00 C 0.00 0.00 0.00 0.66 -0.01 45 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.55 -0.01 46 0 159 0
28AUG26 7.50 C 0.00 0.00 0.00 0.45 -0.01 46 0 480 0
28AUG26 7.75 C 0.00 0.00 0.00 0.37 -0.01 46 0 193 0
28AUG26 8.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 625 0
28AUG26 8.25 C 0.00 0.00 0.00 0.24 -0.01 46 0 858 0
28AUG26 8.50 C 0.00 0.00 0.00 0.19 -0.01 46 0 765 0
28AUG26 8.75 C 0.00 0.00 0.00 0.15 0.00 46 0 452 0
28AUG26 9.00 C 0.00 0.00 0.00 0.12 0.00 46 0 824 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 345 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 460 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 0.00 47 0 1,054 0
28AUG26 10.00 C 0.09 0.09 0.09 0.04 -0.01 45 100 720 +100
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 48 0 90 0
28AUG26 11.50 C 0.04 0.04 0.04 0.01 0.00 47 20 35 +20
29SEP26 4.90 C 0.00 0.00 0.00 2.36 +0.04 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 +0.03 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 +0.04 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 +0.06 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 +0.06 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.05 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 +0.04 45 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.01 44 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 0.00 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 -0.01 44 0 133 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 0.00 45 0 481 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 -0.01 45 0 535 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.01 45 0 963 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.01 46 0 424 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 0.00 46 0 737 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 0.00 46 0 1,735 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 0.00 46 0 3,366 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.01 45 0 337 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 500 0
29SEP26 9.75 C 0.15 0.15 0.15 0.11 -0.01 46 5 260 +5
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 441 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 47 0 377 0
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 2.38 +0.06 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 +0.05 43 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 +0.04 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 +0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 +0.03 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 +0.01 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 +0.01 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.02 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.12 +0.01 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 +0.01 43 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 +0.01 43 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.01 44 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.01 43 0 48 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.01 44 0 44 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.01 45 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 0.00 45 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 0.00 45 0 212 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 0.00 45 0 185 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 0.00 45 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 0.00 45 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 0.00 45 0 33 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 0.00 45 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 0.00 45 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 0.00 45 0 116 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 45 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 0.00 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 45 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 45 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 45 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 44 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 +0.03 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.37 +0.03 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 +0.02 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.02 +0.02 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 +0.02 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 +0.01 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.58 +0.01 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.45 +0.02 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.33 +0.01 43 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.22 +0.01 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.11 0.00 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.02 +0.01 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 +0.01 44 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.85 0.00 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 +0.01 45 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 +0.02 45 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.66 +0.02 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.61 +0.02 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.56 +0.01 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.49 -0.02 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 0.00 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 0.00 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 0.00 46 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 0.00 46 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 0.00 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 0.00 45 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 0.00 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 0.00 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.55 +0.02 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.48 +0.02 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.31 +0.01 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.16 +0.01 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.01 +0.01 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.87 +0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.74 +0.01 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.61 0.00 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 0.00 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.39 0.00 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.29 0.00 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.20 0.00 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 0.00 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.95 -0.01 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 0.00 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.77 +0.01 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.71 +0.01 45 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.63 +0.02 46 0 8 0
TOTAL CALL 603 54,930 +152
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 712 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 1,092 0
29JUN26 6.50 P 0.06 0.06 0.06 0.06 -0.02 43 3 1,206 -3
29JUN26 6.75 P 0.11 0.12 0.11 0.12 -0.03 43 230 961 -198
29JUN26 7.00 P 0.22 0.22 0.19 0.22 -0.02 43 156 1,088 +117
29JUN26 7.25 P 0.32 0.36 0.32 0.35 -0.03 43 20 1,691 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.03 43 0 1,897 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.05 44 0 1,108 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 -0.01 45 0 362 0
29JUN26 8.25 P 1.16 1.16 1.16 1.17 -0.05 44 10 427 -9
29JUN26 8.50 P 0.00 0.00 0.00 1.38 -0.10 0 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.07 0 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.07 64 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 -0.09 0 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 -0.10 0 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 -0.10 0 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 -0.06 77 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 -0.09 0 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 -0.07 68 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.38 -0.06 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.90 -0.07 88 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.89 -0.05 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.39 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.90 -0.06 120 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.38 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.90 -0.08 134 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.39 -0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.90 -0.05 147 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.37 -0.09 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.89 -0.05 0 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.01 45 0 121 0
30JUL26 6.00 P 0.09 0.09 0.09 0.09 -0.01 46 475 400 +85
30JUL26 6.25 P 0.00 0.00 0.00 0.13 -0.02 44 0 675 0
30JUL26 6.50 P 0.19 0.19 0.18 0.20 -0.02 44 277 905 +193
30JUL26 6.75 P 0.28 0.28 0.27 0.29 -0.02 44 5 611 -1
30JUL26 7.00 P 0.38 0.38 0.38 0.40 -0.02 44 2 769 +2
30JUL26 7.25 P 0.00 0.00 0.00 0.53 -0.02 44 0 673 0
30JUL26 7.50 P 0.00 0.00 0.00 0.69 -0.02 44 0 1,298 0
30JUL26 7.75 P 0.00 0.00 0.00 0.84 -0.05 42 0 345 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 0.00 45 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.27 0.00 46 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 0.00 47 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.72 0.00 48 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.96 -0.03 51 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 -0.05 47 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 -0.06 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.66 -0.08 46 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.91 -0.06 49 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.90 -0.07 48 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.91 -0.06 71 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.40 -0.07 65 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.90 -0.04 69 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.40 -0.06 74 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.91 -0.05 90 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.01 45 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 159 0
28AUG26 5.75 P 0.11 0.11 0.11 0.11 -0.01 46 3 502 +3
28AUG26 6.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 508 0
28AUG26 6.25 P 0.21 0.21 0.21 0.22 -0.02 45 100 662 0
28AUG26 6.50 P 0.00 0.00 0.00 0.30 -0.02 45 0 554 0
28AUG26 6.75 P 0.00 0.00 0.00 0.40 -0.02 45 0 1,180 0
28AUG26 7.00 P 0.00 0.00 0.00 0.52 -0.02 45 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.65 -0.03 44 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.81 -0.02 45 0 406 0
28AUG26 7.75 P 0.95 0.95 0.95 0.97 -0.03 44 30 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.16 -0.01 45 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.36 -0.06 46 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.57 -0.05 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.78 -0.05 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.01 -0.02 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.24 -0.06 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.47 -0.04 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.71 -0.03 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.93 -0.06 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.42 -0.07 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.90 -0.09 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.40 -0.06 45 0 0 0
29SEP26 4.90 P 0.06 0.06 0.06 0.04 -0.01 45 5 5 +5
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.01 46 0 259 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 355 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 -0.02 45 0 673 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 740 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 -0.01 45 0 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.02 45 0 1,186 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.02 45 0 1,299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 -0.02 46 0 2,537 0
29SEP26 7.25 P 0.00 0.00 0.00 0.78 -0.02 46 0 713 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 -0.03 46 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 -0.03 47 0 311 0
29SEP26 8.00 P 1.27 1.27 1.27 1.28 -0.03 47 10 212 +10
29SEP26 8.25 P 0.00 0.00 0.00 1.48 -0.01 48 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 -0.06 47 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.07 47 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.06 48 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 -0.06 50 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.08 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 -0.05 51 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 -0.06 51 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.46 -0.08 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 -0.08 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.07 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.91 -0.06 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.40 -0.07 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.92 -0.06 63 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.40 -0.08 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.91 -0.06 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.40 -0.08 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.90 -0.08 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.39 -0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.90 -0.08 71 0 0 0
30DEC26 4.90 P 0.16 0.16 0.16 0.13 0.00 46 200 480 +200
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 0.00 46 0 138 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 232 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.01 46 0 376 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.02 45 0 224 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 -0.01 46 0 154 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.01 46 0 488 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 -0.02 46 0 460 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.02 46 0 230 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 -0.02 46 0 192 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 -0.02 46 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.02 47 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 -0.02 47 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.03 47 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 -0.02 47 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 -0.02 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 -0.03 48 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 -0.02 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 -0.02 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 -0.02 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 -0.03 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.60 -0.03 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 -0.03 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.57 -0.03 58 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.04 -0.06 59 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.52 -0.07 60 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.00 -0.07 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.48 -0.07 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.96 -0.08 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.45 -0.07 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.93 -0.08 62 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.02 46 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.01 46 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 -0.02 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 -0.02 46 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 -0.02 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 -0.02 46 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 -0.02 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 -0.03 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 -0.03 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 -0.03 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 -0.02 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.04 -0.03 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 -0.03 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.42 -0.03 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 -0.03 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 -0.02 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.04 -0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 -0.03 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.70 -0.04 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.16 -0.03 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.63 -0.03 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.10 -0.05 55 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.57 -0.06 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.04 -0.07 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.51 -0.08 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.99 -0.06 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.47 -0.07 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 -0.02 46 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 -0.03 46 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 -0.02 46 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 0.92 -0.03 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.06 -0.03 46 0 12 0
29JUN27 7.00 P 0.00 0.00 0.00 1.19 -0.03 46 0 12 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 -0.03 46 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.50 -0.03 47 0 62 0
29JUN27 7.75 P 0.00 0.00 0.00 1.65 -0.04 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.82 -0.04 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.00 -0.03 47 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.17 -0.04 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.36 -0.04 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.56 -0.03 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.75 -0.04 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 -0.04 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.16 -0.04 49 0 0 0
TOTAL PUT 1,526 51,604 +414
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$ 7.73
29JUN26 4.70 C 0.00 0.00 0.00 3.04 +0.19 97 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.94 +0.19 93 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.84 +0.19 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.74 +0.20 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 +0.19 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 +0.19 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 +0.19 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.74 +0.18 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.49 +0.19 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 +0.17 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 +0.17 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.74 +0.16 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 +0.15 20 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 +0.11 19 0 399 0
29JUN26 7.75 C 0.12 0.13 0.11 0.13 +0.06 20 50 133 +40
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.74 +0.18 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.49 +0.19 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.24 +0.18 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.00 +0.19 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.75 +0.19 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.26 +0.19 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.01 +0.17 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.76 +0.14 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.57 +0.14 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.38 +0.10 20 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.24 +0.07 21 0 77 0
30JUL26 8.00 C 0.14 0.14 0.14 0.15 +0.05 22 30 175 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.08 +0.03 21 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.76 +0.20 31 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.51 +0.21 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.24 +0.18 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.77 +0.21 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.26 +0.16 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.02 +0.15 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.84 +0.16 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.62 +0.10 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.46 +0.09 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.33 +0.09 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.22 +0.06 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 11 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.05 +0.20 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.97 +0.22 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.76 +0.20 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 +0.21 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 +0.19 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 +0.18 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.27 +0.14 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 +0.17 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 +0.12 19 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 +0.13 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.12 21 0 830 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 +0.08 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.06 21 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.04 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.04 22 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.04 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.97 +0.16 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.76 +0.16 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 +0.16 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.03 +0.16 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 +0.16 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 +0.15 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.35 +0.15 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 +0.14 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 +0.13 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 +0.12 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 +0.10 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 +0.07 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.08 23 0 150 0
30DEC26 8.25 C 0.27 0.27 0.27 0.31 +0.07 23 5 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.05 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.87 +0.16 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.52 +0.15 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.29 +0.16 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.05 +0.16 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.82 +0.14 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 +0.14 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 +0.12 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 +0.12 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.01 +0.13 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 +0.10 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 +0.10 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 +0.08 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 +0.08 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 +0.07 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.05 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 +0.05 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.29 +0.15 14 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.05 +0.13 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.84 +0.13 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.63 +0.12 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.46 +0.14 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.27 +0.15 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.09 +0.11 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.94 +0.10 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.81 +0.09 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 +0.08 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 +0.06 22 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 +0.06 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 +0.06 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
TOTAL CALL 85 8,548 +70
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 805 0
29JUN26 7.50 P 0.08 0.08 0.08 0.06 -0.07 22 7 279 +7
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.10 23 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 -0.18 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 -0.18 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.77 -0.19 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 -0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.31 -0.15 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.55 -0.19 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.81 -0.15 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.06 -0.15 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 -0.17 85 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.80 -0.16 88 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.30 -0.19 97 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.81 -0.18 112 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.02 22 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.07 -0.04 22 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.14 -0.07 22 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.25 -0.10 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.40 -0.13 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.58 -0.16 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.79 -0.18 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.02 -0.23 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.31 -0.17 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.56 -0.20 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.81 -0.20 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.06 -0.18 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.32 -0.19 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.82 -0.17 60 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.32 -0.17 66 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.81 -0.18 70 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.20 -0.08 22 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.32 -0.09 23 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.47 -0.12 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.63 -0.15 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.83 -0.16 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.04 -0.21 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.31 -0.19 28 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.57 -0.19 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.82 -0.19 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.07 -0.18 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.32 -0.19 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.82 -0.18 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.32 -0.18 54 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.82 -0.18 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.05 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 -0.07 22 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.07 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.12 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 -0.14 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 -0.18 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.20 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.18 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.57 -0.19 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 -0.19 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 -0.18 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.32 -0.19 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 -0.16 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.32 -0.18 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.82 -0.18 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.04 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
30DEC26 7.00 P 0.21 0.21 0.21 0.23 -0.06 22 5 15 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.08 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.07 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.08 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.11 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.13 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.13 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.13 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.13 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 -0.14 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 -0.15 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 -0.17 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 -0.16 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 -0.17 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.36 -0.17 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.85 -0.17 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.04 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 -0.07 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.06 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.10 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 -0.10 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 -0.11 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 -0.11 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.34 -0.13 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 -0.13 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 -0.14 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.98 -0.13 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.20 -0.13 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.43 -0.15 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.90 -0.15 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.38 -0.16 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.85 -0.17 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 -0.06 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 -0.07 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.07 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 -0.07 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.74 -0.09 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 -0.09 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 -0.11 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.24 -0.11 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.42 -0.12 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 -0.12 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.82 -0.13 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.03 -0.13 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.24 -0.14 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.47 -0.13 24 0 0 0
TOTAL PUT 12 9,561 +12
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$ 4.91
29JUN26 3.90 C 0.00 0.00 0.00 1.01 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 -0.11 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 -0.11 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 -0.11 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.11 28 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 -0.11 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 -0.11 18 0 15 0
29JUN26 4.70 C 0.25 0.25 0.25 0.25 -0.08 26 1 1 +1
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.08 26 0 98 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.07 26 0 63 0
29JUN26 5.00 C 0.08 0.08 0.08 0.07 -0.07 24 14 632 0
29JUN26 5.25 C 0.05 0.06 0.03 0.02 -0.03 27 100 2,518 -46
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,387 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.93 -0.10 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.83 -0.11 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.73 -0.10 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.63 -0.11 20 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.53 -0.11 16 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.46 -0.08 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.37 -0.09 22 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 -0.10 23 0 0 0
30JUL26 4.80 C 0.29 0.29 0.29 0.24 -0.09 24 30 91 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.19 -0.08 24 0 232 0
30JUL26 5.00 C 0.00 0.00 0.00 0.15 -0.06 25 0 902 0
30JUL26 5.25 C 0.08 0.08 0.08 0.07 -0.04 25 48 580 +48
30JUL26 5.50 C 0.06 0.06 0.06 0.03 -0.02 26 256 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.02 25 0 6,526 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.94 -0.11 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.84 -0.11 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.75 -0.10 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.66 -0.10 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.57 -0.10 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 -0.09 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.41 -0.09 24 0 0 0
28AUG26 4.70 C 0.35 0.35 0.35 0.34 -0.08 23 1 1 +1
28AUG26 4.80 C 0.33 0.33 0.30 0.27 -0.08 22 101 151 +101
28AUG26 4.90 C 0.00 0.00 0.00 0.21 -0.07 22 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.08 -0.04 22 0 190 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 673 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 -0.11 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 -0.11 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.11 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.10 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.11 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.11 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.52 -0.07 28 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
29SEP26 4.70 C 0.47 0.47 0.47 0.36 -0.09 25 6 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 -0.06 25 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.05 26 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.04 27 0 1,333 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.04 -0.11 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 -0.11 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.10 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.11 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 -0.10 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.10 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 -0.09 26 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.08 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 -0.07 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 -0.08 26 0 120 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.06 26 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.08 26 0 2,351 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.06 26 0 1,319 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 320 0
30DEC26 5.75 C 0.14 0.14 0.14 0.10 -0.04 26 40 822 +20
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 275 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.02 27 0 72 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 454 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.05 -0.11 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 -0.10 26 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.89 -0.10 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 -0.09 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.10 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.09 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.09 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.08 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 -0.08 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.07 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.05 25 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.05 25 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.03 25 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.06 0.06 0.06 0.01 0.00 27 69 969 +69
29JUN27 4.00 C 0.00 0.00 0.00 1.00 -0.09 26 0 0 0
29JUN27 4.10 C 0.98 0.98 0.95 0.93 -0.09 26 10 10 +10
29JUN27 4.20 C 0.00 0.00 0.00 0.86 -0.08 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.79 -0.09 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 -0.09 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.67 -0.09 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.57 -0.08 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.52 -0.07 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.48 -0.07 26 0 0 0
29JUN27 5.00 C 0.49 0.49 0.45 0.44 -0.07 26 3 8 +3
29JUN27 5.25 C 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.27 -0.06 25 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.21 -0.06 25 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JUN27 6.50 C 0.20 0.20 0.20 0.10 -0.03 26 10 22 0
29JUN27 6.75 C 0.18 0.18 0.14 0.07 -0.03 25 39 20 -24
29JUN27 7.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 70 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 93 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 64 0
TOTAL CALL 728 52,663 +213
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
29JUN26 4.50 P 0.01 0.01 0.01 0.01 0.00 28 1 229 -1
29JUN26 4.60 P 0.01 0.01 0.01 0.02 +0.01 28 10 335 +10
29JUN26 4.70 P 0.02 0.02 0.02 0.03 +0.01 25 11 743 +11
29JUN26 4.80 P 0.04 0.04 0.04 0.06 +0.02 25 5 1,222 0
29JUN26 4.90 P 0.08 0.10 0.08 0.11 +0.03 27 14 1,672 +5
29JUN26 5.00 P 0.12 0.15 0.12 0.17 +0.05 28 60 2,689 +10
29JUN26 5.25 P 0.31 0.33 0.31 0.37 +0.08 33 20 1,070 +20
29JUN26 5.50 P 0.00 0.00 0.00 0.59 +0.08 0 0 1,322 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 +0.10 0 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.11 57 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 +0.11 65 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 +0.11 74 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 +0.11 96 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.10 +0.11 116 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.34 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 35 0
30JUL26 4.50 P 0.03 0.03 0.03 0.03 0.00 23 364 619 +364
30JUL26 4.60 P 0.00 0.00 0.00 0.06 +0.01 25 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.02 26 0 444 0
30JUL26 4.80 P 0.12 0.12 0.12 0.13 +0.03 26 17 339 +6
30JUL26 4.90 P 0.16 0.16 0.16 0.17 +0.03 25 10 1,030 0
30JUL26 5.00 P 0.20 0.23 0.20 0.23 +0.05 26 66 1,449 +56
30JUL26 5.25 P 0.00 0.00 0.00 0.40 +0.06 26 0 556 0
30JUL26 5.50 P 0.00 0.00 0.00 0.62 +0.08 29 0 150 0
30JUL26 5.75 P 0.00 0.00 0.00 0.86 +0.11 34 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.10 +0.11 36 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.35 +0.11 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.60 +0.11 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.35 +0.11 61 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.10 +0.11 74 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
28AUG26 4.40 P 0.05 0.05 0.05 0.06 +0.01 21 10 363 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 60 0
28AUG26 4.60 P 0.08 0.09 0.08 0.12 +0.02 21 20 75 +20
28AUG26 4.70 P 0.14 0.14 0.14 0.16 +0.03 20 2 77 +2
28AUG26 4.80 P 0.19 0.19 0.19 0.22 +0.04 21 5 107 +5
28AUG26 4.90 P 0.22 0.22 0.22 0.27 +0.04 20 5 462 +5
28AUG26 5.00 P 0.30 0.30 0.30 0.34 +0.05 20 15 248 +15
28AUG26 5.25 P 0.00 0.00 0.00 0.53 +0.07 18 0 214 0
28AUG26 5.50 P 0.00 0.00 0.00 0.75 +0.08 0 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 +0.09 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.22 +0.10 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.94 +0.10 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.42 +0.10 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.14 +0.09 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 61 0
29SEP26 4.20 P 0.05 0.05 0.05 0.06 +0.01 24 2 50 -2
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.02 25 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.03 25 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.03 25 0 224 0
29SEP26 4.60 P 0.13 0.13 0.13 0.19 +0.03 25 6 228 +6
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.04 25 0 3,874 0
29SEP26 4.80 P 0.25 0.26 0.25 0.29 +0.05 25 258 686 +258
29SEP26 4.90 P 0.34 0.34 0.34 0.35 +0.03 25 5 474 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 2,362 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.03 23 0 1,407 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 +0.08 24 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.09 22 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.10 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.11 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 +0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 +0.11 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.45 +0.12 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 0.00 25 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 +0.01 25 0 683 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 26 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.01 26 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.01 25 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 105 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.02 25 0 232 0
30DEC26 4.70 P 0.29 0.29 0.29 0.32 +0.02 25 30 91 +30
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.03 25 0 159 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.02 24 0 1,351 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.03 24 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.06 26 0 1,656 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.07 25 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.09 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 +0.07 19 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.11 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.71 +0.12 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.45 +0.12 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 24 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.01 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.02 24 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.02 24 0 35 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.02 24 0 5 0
30MAR27 4.70 P 0.32 0.32 0.32 0.36 +0.03 24 15 60 +15
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.04 24 0 245 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.03 24 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.04 23 0 112 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 +0.05 24 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.08 25 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 +0.07 23 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.30 +0.08 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 +0.09 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 +0.10 22 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 +0.10 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
29JUN27 4.00 P 0.13 0.13 0.13 0.15 +0.01 25 2 3 +2
29JUN27 4.10 P 0.00 0.00 0.00 0.18 +0.01 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.01 25 0 19 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN27 4.40 P 0.27 0.27 0.27 0.28 +0.01 25 5 55 +5
29JUN27 4.50 P 0.30 0.30 0.30 0.34 +0.02 26 15 20 +15
29JUN27 4.60 P 0.35 0.35 0.35 0.36 +0.01 24 5 5 +5
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.02 24 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.03 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 +0.03 24 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.04 24 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.94 +0.06 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.12 +0.06 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.35 +0.09 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.56 +0.09 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.78 +0.09 24 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.01 +0.10 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
TOTAL PUT 978 38,460 +862
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$ 26.18
29JUN26 15.00 C 0.00 0.00 0.00 11.54 +1.74 193 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.83 +1.53 147 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.51 +1.73 170 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.83 +1.53 131 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.48 +1.67 149 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.96 +1.68 138 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.33 +1.54 110 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.94 +1.65 120 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.42 +1.63 110 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.81 +1.52 87 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.31 +1.52 80 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.32 +1.52 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.22 +1.37 37 0 0 0
29JUN26 23.00 C 3.30 3.60 3.30 3.35 +1.31 49 178 386 +178
29JUN26 24.00 C 0.00 0.00 0.00 2.42 +1.13 42 0 266 0
29JUN26 25.00 C 1.11 1.75 1.11 1.61 +0.88 39 136 358 +69
29JUN26 26.00 C 0.63 1.17 0.63 0.93 +0.56 36 156 453 +93
29JUN26 27.00 C 0.31 0.70 0.30 0.53 +0.36 37 263 515 +101
29JUN26 28.00 C 0.16 0.38 0.16 0.26 +0.19 37 251 621 +7
29JUN26 29.00 C 0.14 0.23 0.14 0.12 +0.09 38 57 1,313 +27
29JUN26 30.00 C 0.11 0.13 0.11 0.05 +0.04 38 104 420 +104
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 2,394 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 584 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.01 +1.66 83 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.50 +1.67 77 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.99 +1.65 72 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.48 +1.63 67 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.87 +1.58 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.47 +1.52 57 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.43 +1.41 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.43 +1.24 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.58 +1.05 38 0 46 0
30JUL26 24.00 C 2.90 2.90 2.90 2.82 +0.94 38 1 27 -1
30JUL26 25.00 C 0.00 0.00 0.00 2.22 +0.87 40 0 183 0
30JUL26 26.00 C 1.60 1.80 1.60 1.57 +0.62 37 20 256 -8
30JUL26 27.00 C 0.93 1.35 0.93 1.17 +0.53 39 31 389 +9
30JUL26 28.00 C 0.68 0.93 0.68 0.83 +0.41 39 33 127 0
30JUL26 29.00 C 0.64 0.68 0.64 0.57 +0.30 39 17 166 +2
30JUL26 30.00 C 0.42 0.42 0.42 0.37 +0.20 38 100 306 +100
30JUL26 31.00 C 0.24 0.38 0.24 0.24 +0.14 38 63 217 -3
30JUL26 32.00 C 0.00 0.00 0.00 0.15 +0.09 38 0 61 0
30JUL26 33.00 C 0.00 0.00 0.00 0.10 +0.06 39 0 31 0
30JUL26 34.00 C 0.14 0.14 0.14 0.06 +0.04 39 32 36 +12
30JUL26 35.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 25 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 11 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 8.56 +1.51 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.07 +1.50 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.57 +1.47 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.09 +1.45 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.53 +1.34 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.69 +1.49 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.83 +1.33 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.03 +1.15 43 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.31 +1.04 42 0 0 0
28AUG26 25.00 C 2.78 2.78 2.78 2.65 +0.88 40 15 88 +15
28AUG26 26.00 C 2.06 2.06 2.06 2.11 +0.75 40 8 160 0
28AUG26 27.00 C 1.48 1.48 1.48 1.67 +0.65 40 17 111 0
28AUG26 28.00 C 0.00 0.00 0.00 1.29 +0.53 40 0 37 0
28AUG26 29.00 C 1.02 1.09 0.99 0.98 +0.43 40 35 25 +15
28AUG26 30.00 C 0.80 0.80 0.80 0.74 +0.35 40 16 45 +15
28AUG26 31.00 C 0.52 0.63 0.52 0.55 +0.27 40 19 77 +17
28AUG26 32.00 C 0.38 0.51 0.38 0.40 +0.21 40 45 177 +45
28AUG26 33.00 C 0.42 0.42 0.41 0.29 +0.15 40 113 173 +113
28AUG26 34.00 C 0.00 0.00 0.00 0.21 +0.12 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.15 +0.08 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 +0.06 40 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 9.14 +1.70 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.66 +1.61 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.17 +1.60 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.70 +1.60 51 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.12 +1.32 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.68 +1.45 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.90 +1.51 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.05 +1.27 42 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.30 +1.11 41 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.55 +0.94 39 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.99 +0.88 40 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 2.49 +0.77 40 0 205 0
29SEP26 27.00 C 2.06 2.06 2.06 2.04 +0.68 40 1 1,136 +1
29SEP26 28.00 C 0.00 0.00 0.00 1.66 +0.59 40 0 420 0
29SEP26 29.00 C 0.00 0.00 0.00 1.34 +0.51 40 0 105 0
29SEP26 30.00 C 0.86 1.14 0.86 1.06 +0.42 40 106 160 -17
29SEP26 31.00 C 0.00 0.00 0.00 0.84 +0.35 40 0 34 0
29SEP26 32.00 C 0.57 0.57 0.57 0.66 +0.29 40 15 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.51 +0.23 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 +0.18 39 0 89 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 +0.15 39 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 +0.12 39 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 +0.09 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 +0.07 39 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.05 39 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 9.37 +1.67 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.66 +1.40 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.46 +1.61 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.01 +1.59 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.50 +1.46 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.96 +1.32 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.20 +1.24 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.57 +1.24 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.91 +1.15 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.28 +0.95 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.71 +0.77 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.20 +0.77 38 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 2.63 +0.51 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.34 +0.53 38 0 159 0
30DEC26 29.00 C 0.00 0.00 0.00 1.99 +0.45 38 0 93 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 +0.38 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.42 +0.33 38 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 +0.28 37 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 +0.23 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 +0.19 37 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 +0.16 37 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 +0.13 37 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 +0.11 37 0 16 0
30DEC26 38.00 C 0.72 0.72 0.72 0.39 +0.09 37 3 5 +2
30DEC26 39.00 C 0.00 0.00 0.00 0.32 +0.08 37 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 9.57 +1.68 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.00 +1.41 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.58 +1.33 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.18 +1.42 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.86 +1.44 43 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.48 +1.41 42 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.78 +1.36 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.11 +1.34 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.53 +1.29 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.94 +1.07 41 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.42 +1.01 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.95 +1.02 41 0 63 0
30MAR27 27.00 C 0.00 0.00 0.00 3.42 +0.87 40 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 3.04 +0.77 40 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.74 +0.73 40 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.45 +0.71 40 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.19 +0.67 40 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.92 +0.61 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.71 +0.56 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.50 +0.51 40 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.33 +0.47 40 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.17 +0.42 40 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 1.02 +0.38 40 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 9.37 +1.44 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.97 +1.40 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.59 +1.32 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.22 +1.29 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.86 +1.32 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.20 +1.19 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.55 +1.11 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.98 +1.19 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.39 +0.96 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.92 +1.00 40 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 4.47 +0.87 40 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.06 +0.81 40 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 3.66 +0.73 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.33 +0.71 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.99 +0.63 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.71 +0.62 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.44 +0.55 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.19 +0.50 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.99 +0.49 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.78 +0.43 39 0 12 0
TOTAL CALL 1,835 16,087 +896
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 260 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.05 41 0 353 0
29JUN26 23.00 P 0.13 0.13 0.07 0.05 -0.15 38 168 774 +116
29JUN26 24.00 P 0.31 0.31 0.15 0.15 -0.31 38 191 489 -46
29JUN26 25.00 P 0.86 0.86 0.33 0.37 -0.53 38 70 837 -24
29JUN26 26.00 P 0.83 0.85 0.60 0.76 -0.79 38 197 721 -83
29JUN26 27.00 P 1.95 1.95 1.95 1.30 -1.14 37 1 598 0
29JUN26 28.00 P 0.00 0.00 0.00 2.05 -1.23 37 0 427 0
29JUN26 29.00 P 2.80 2.99 2.80 2.93 -1.44 39 3 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 3.84 -1.40 36 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 4.85 -1.39 45 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.82 -1.47 0 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.82 -1.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.82 -1.47 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.82 -1.49 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.82 -1.42 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.82 -1.44 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.82 -1.45 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.82 -1.42 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.82 -1.45 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 14.82 -1.42 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.04 39 0 50 0
30JUL26 20.00 P 0.08 0.08 0.08 0.04 -0.05 40 4 31 0
30JUL26 21.00 P 0.12 0.12 0.12 0.08 -0.11 39 9 130 -9
30JUL26 22.00 P 0.24 0.24 0.20 0.17 -0.19 39 17 106 0
30JUL26 23.00 P 0.00 0.00 0.00 0.33 -0.29 39 0 297 0
30JUL26 24.00 P 0.71 0.71 0.71 0.57 -0.41 39 1 208 +1
30JUL26 25.00 P 1.21 1.21 0.80 0.90 -0.55 39 28 133 -2
30JUL26 26.00 P 0.00 0.00 0.00 1.36 -0.70 39 0 267 0
30JUL26 27.00 P 1.79 1.90 1.79 1.93 -0.76 40 31 284 +14
30JUL26 28.00 P 2.48 2.48 2.48 2.54 -0.99 38 15 250 +15
30JUL26 29.00 P 0.00 0.00 0.00 3.28 -1.09 38 0 183 0
30JUL26 30.00 P 0.00 0.00 0.00 4.10 -1.15 38 0 102 0
30JUL26 31.00 P 0.00 0.00 0.00 4.98 -1.29 38 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 5.93 -1.43 40 0 77 0
30JUL26 33.00 P 0.00 0.00 0.00 6.89 -1.42 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.83 -1.46 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.82 -1.49 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.82 -1.42 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.82 -1.57 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.09 -0.07 40 0 149 0
28AUG26 20.00 P 0.20 0.20 0.16 0.13 -0.09 40 36 66 +31
28AUG26 21.00 P 0.00 0.00 0.00 0.23 -0.16 40 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.39 -0.22 40 0 37 0
28AUG26 23.00 P 0.58 0.58 0.58 0.60 -0.32 39 1 41 -1
28AUG26 24.00 P 0.00 0.00 0.00 0.88 -0.43 39 0 8 0
28AUG26 25.00 P 0.00 0.00 0.00 1.24 -0.57 38 0 144 0
28AUG26 26.00 P 1.60 1.60 1.60 1.71 -0.69 39 50 88 0
28AUG26 27.00 P 2.18 2.18 2.18 2.26 -0.84 39 6 75 0
28AUG26 28.00 P 2.89 2.89 2.89 2.90 -1.06 39 1 38 +1
28AUG26 29.00 P 0.00 0.00 0.00 3.52 -1.26 37 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.27 -1.39 36 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.17 -1.29 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.09 -1.27 40 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.05 -1.26 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.91 -1.38 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.86 -1.45 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.84 -1.40 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.82 -1.57 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.07 39 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.08 39 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.11 39 0 124 0
29SEP26 20.00 P 0.30 0.30 0.30 0.24 -0.13 39 52 121 +41
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.19 40 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 -0.26 40 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.86 -0.34 40 0 84 0
29SEP26 24.00 P 1.10 1.16 1.10 1.18 -0.43 39 31 1,406 -1
29SEP26 25.00 P 1.68 1.68 1.68 1.58 -0.53 39 1 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 -0.67 38 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 2.54 -0.77 38 0 187 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 -1.00 38 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 3.81 -1.19 37 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 4.57 -1.27 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.42 -1.31 39 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.31 -1.34 40 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.12 -1.45 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.02 -1.50 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.95 -1.52 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.89 -1.35 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.85 -1.55 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.83 -1.55 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.82 -1.54 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.82 -1.51 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.82 -1.55 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.16 37 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.18 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.22 37 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.24 37 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.27 37 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.29 37 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 -0.35 37 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.41 37 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 -0.46 38 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.85 -0.52 38 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.60 38 0 67 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 -0.62 38 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.34 -0.87 37 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.06 -0.84 38 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 4.74 -0.92 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.47 -0.98 39 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.23 -1.04 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.03 -1.08 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.80 -1.31 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.64 -1.25 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.49 -1.30 40 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 -1.23 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.43 -1.33 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.86 -1.85 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.24 -1.31 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.09 40 0 32 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.10 40 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 -0.15 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.16 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.86 -0.18 39 0 19 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 -0.21 39 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.28 -0.24 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.62 -0.28 39 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 2.01 -0.32 39 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.42 -0.40 39 0 109 0
30MAR27 25.00 P 0.00 0.00 0.00 2.91 -0.42 39 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.41 -0.66 38 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.98 -0.79 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.57 -0.88 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.20 -0.98 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.86 -1.08 38 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.60 -1.14 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.40 -1.19 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.19 -1.26 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.99 -1.32 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.85 -1.30 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.66 -1.30 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.53 -1.30 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.78 -0.21 39 0 49 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 -0.23 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.99 -0.23 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.14 -0.24 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.28 -0.26 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.58 -0.32 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.93 -0.38 38 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.34 -0.43 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.78 -0.48 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.27 -0.54 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.78 -0.68 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 -0.75 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.93 -0.87 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.57 -0.96 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.24 -1.07 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.96 -1.11 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.74 -1.12 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.49 -1.22 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.33 -1.20 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.23 -1.17 40 0 0 0
TOTAL PUT 913 16,602 +53
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 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 96 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 88 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 80 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 0.00 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 0.00 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 0.00 59 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 0.00 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 0.00 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 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 3.07 -0.01 0 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 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 0.00 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 22 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 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 24 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 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 0.00 22 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 1.32 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 -0.01 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 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 -0.01 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 0.00 21 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 0.00 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 1.83 -0.01 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 1.45 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 -0.01 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 0.62 -0.01 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 0.14 -0.01 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 0.00 269 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 189 0 0 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 0.00 179 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 0.00 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 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.47 0.00 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 0.00 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 0.00 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 0.00 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 0.00 68 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 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 22 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 0.20 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.01 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 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 0.00 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 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 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 0.63 -0.01 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 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 0.00 24 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$ 2.43
29JUN26 1.75 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.23 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.15 +0.04 30 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 5 0
29JUN26 2.60 C 0.02 0.02 0.02 0.02 +0.01 35 5 8 +5
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 37 0 192 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 123 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 132 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 0.00 141 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 0.00 158 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 0.00 174 0 2 0
30JUL26 1.75 C 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.27 +0.04 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30JUL26 2.60 C 0.06 0.06 0.06 0.06 +0.01 34 2 2 +2
30JUL26 2.70 C 0.00 0.00 0.00 0.04 +0.01 35 0 88 0
30JUL26 2.80 C 0.03 0.03 0.03 0.02 0.00 33 10 62 +10
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 32 0 456 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 37 0 147 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.50 +0.05 31 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.10 +0.02 36 0 59 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 0.00 34 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
28AUG26 3.20 C 0.02 0.02 0.02 0.01 0.00 36 4 8 +4
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 +0.05 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.52 +0.06 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 +0.05 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.33 +0.04 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 +0.03 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 +0.02 35 0 25 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 +0.01 36 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 0.00 35 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 0.00 35 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.72 +0.05 30 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 +0.04 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.52 +0.04 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.46 +0.04 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.40 +0.04 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.34 +0.03 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.30 +0.04 37 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 +0.03 36 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 +0.01 37 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 1.75 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.65 +0.04 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.25 +0.03 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 +0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.75 +0.04 34 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.72 +0.04 35 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.69 +0.04 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.65 +0.04 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 +0.03 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
TOTAL CALL 21 3,862 +21
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.02 32 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.05 26 0 34 0
29JUN26 2.50 P 0.15 0.15 0.10 0.10 -0.05 28 9 95 -8
29JUN26 2.60 P 0.00 0.00 0.00 0.19 -0.05 36 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.28 -0.05 40 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.38 -0.04 49 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.48 -0.04 58 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.58 -0.04 66 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.68 -0.04 74 0 94 0
29JUN26 3.20 P 0.00 0.00 0.00 0.78 -0.04 81 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.88 -0.04 88 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.98 -0.04 95 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.08 -0.04 101 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.18 -0.04 107 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.28 -0.04 113 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.38 -0.04 118 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.48 -0.04 124 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.58 -0.04 129 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.68 -0.04 135 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 -0.04 139 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.88 -0.04 144 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.98 -0.04 149 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.08 -0.04 153 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.18 -0.04 157 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.28 -0.04 161 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.38 -0.04 165 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.48 -0.04 169 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.58 -0.04 173 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.83 -0.04 183 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 45 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 -0.03 33 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.22 -0.05 33 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.39 -0.05 36 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.49 -0.04 42 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.59 -0.04 48 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.69 -0.03 53 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.78 -0.04 51 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.88 -0.04 55 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.98 -0.04 60 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.08 -0.04 64 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.18 -0.04 67 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.28 -0.04 71 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.38 -0.04 74 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.48 -0.04 78 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.58 -0.04 81 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.68 -0.04 84 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 -0.02 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.19 -0.03 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 -0.05 36 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.60 -0.04 43 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.69 -0.04 43 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.78 -0.05 42 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.88 -0.04 46 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.98 -0.04 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.08 -0.04 52 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.18 -0.04 55 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.28 -0.04 58 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.38 -0.04 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.48 -0.04 64 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.02 35 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 -0.02 35 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 -0.02 36 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.29 -0.03 37 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.36 -0.04 37 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 -0.04 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.52 -0.04 38 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.61 -0.05 40 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.70 -0.05 41 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.80 -0.04 44 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.90 -0.04 48 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 1.00 -0.03 51 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.09 -0.04 50 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.18 -0.04 48 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.28 -0.04 51 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.38 -0.04 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.48 -0.04 56 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 -0.04 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.68 -0.04 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.78 -0.04 62 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.88 -0.04 65 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.98 -0.04 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.08 -0.04 69 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.18 -0.04 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.28 -0.04 72 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.38 -0.04 74 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.48 -0.04 76 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.58 -0.04 78 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.83 -0.04 82 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 -0.02 36 0 2 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 -0.02 36 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 -0.02 37 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 -0.03 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 -0.03 39 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 -0.03 40 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.66 -0.03 40 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.74 -0.04 40 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.02 -0.03 45 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 -0.03 45 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 -0.04 45 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.29 -0.04 44 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 -0.04 46 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 -0.05 44 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 -0.05 46 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 1.68 -0.05 48 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.78 -0.05 50 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.88 -0.05 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 -0.05 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.08 -0.05 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.18 -0.05 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.28 -0.05 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.38 -0.05 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.48 -0.05 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.58 -0.05 62 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.83 -0.05 65 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.18 -0.02 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 -0.02 37 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.28 -0.02 37 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 -0.02 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.40 -0.03 37 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.47 -0.03 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 -0.03 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 -0.03 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.78 -0.04 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.86 -0.04 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.94 -0.05 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.03 -0.04 40 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.12 -0.04 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.22 -0.04 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.30 -0.05 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.41 -0.04 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.49 -0.05 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.58 -0.06 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.69 -0.04 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.79 -0.04 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.88 -0.05 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.98 -0.05 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.08 -0.05 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.18 -0.05 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.28 -0.05 51 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.27 -0.02 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.89 -0.04 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.97 -0.04 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.05 -0.04 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.14 -0.04 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.22 -0.05 39 0 0 0
TOTAL PUT 9 3,275 -8
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$ 19.15
29JUN26 10.50 C 0.00 0.00 0.00 8.66 -0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.16 -0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.67 -0.22 92 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.16 -0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.66 -0.23 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.16 -0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.66 -0.23 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.15 -0.24 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.66 -0.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.16 -0.23 0 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 3.66 -0.23 0 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 3.18 -0.21 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 2.69 -0.20 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.22 -0.17 38 0 10 0
29JUN26 17.50 C 0.00 0.00 0.00 1.73 -0.16 32 0 80 0
29JUN26 18.00 C 1.45 1.45 1.45 1.34 -0.06 35 1 4 0
29JUN26 18.50 C 0.95 1.05 0.95 0.99 +0.05 36 18 266 -1
29JUN26 19.00 C 0.65 0.83 0.61 0.71 +0.06 37 60 365 +6
29JUN26 19.50 C 0.47 0.58 0.44 0.49 +0.04 38 253 2,025 +40
29JUN26 20.00 C 0.30 0.40 0.29 0.33 +0.02 39 120 974 -18
29JUN26 21.00 C 0.14 0.17 0.14 0.13 0.00 39 54 477 +17
29JUN26 22.00 C 0.06 0.07 0.06 0.04 -0.01 39 16 568 +1
29JUN26 23.00 C 0.04 0.04 0.04 0.01 -0.01 39 30 315 -8
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 351 0
29JUN26 25.00 C 0.01 0.01 0.01 0.01 0.00 54 6 912 +6
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 78 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 0.00 104 0 72 0
30JUL26 13.50 C 0.00 0.00 0.00 5.73 -0.16 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.23 -0.16 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.75 -0.14 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.27 -0.12 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.81 -0.08 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.39 0.00 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.88 -0.01 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.47 +0.05 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.10 +0.10 38 0 36 0
30JUL26 18.00 C 0.00 0.00 0.00 1.77 +0.09 39 0 26 0
30JUL26 18.50 C 1.55 1.56 1.55 1.47 +0.08 39 4 185 +2
30JUL26 19.00 C 1.15 1.28 1.15 1.23 +0.08 40 2 119 0
30JUL26 19.50 C 0.93 1.07 0.93 1.00 +0.05 40 17 119 +15
30JUL26 20.00 C 0.73 0.88 0.73 0.82 +0.07 41 8 109 -4
30JUL26 21.00 C 0.52 0.60 0.52 0.53 +0.03 42 26 129 +11
30JUL26 22.00 C 0.37 0.37 0.36 0.32 +0.02 41 22 108 +8
30JUL26 23.00 C 0.26 0.26 0.24 0.18 0.00 41 120 284 +90
30JUL26 24.00 C 0.18 0.18 0.18 0.10 0.00 41 5 238 +5
30JUL26 25.00 C 0.00 0.00 0.00 0.06 0.00 42 0 157 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 162 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 43 0 61 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
28AUG26 13.50 C 0.00 0.00 0.00 5.80 -0.09 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.38 -0.01 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.87 -0.02 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.46 +0.07 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.97 +0.08 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.59 +0.19 44 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.21 +0.23 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.80 +0.17 42 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 2.39 +0.15 39 0 88 0
28AUG26 18.00 C 2.13 2.13 2.13 2.09 +0.06 40 15 98 0
28AUG26 18.50 C 0.00 0.00 0.00 1.82 +0.08 40 0 84 0
28AUG26 19.00 C 1.47 1.47 1.47 1.58 +0.08 41 15 47 0
28AUG26 19.50 C 0.00 0.00 0.00 1.36 +0.07 41 0 43 0
28AUG26 20.00 C 1.17 1.19 1.17 1.17 +0.06 42 3 154 +3
28AUG26 21.00 C 0.86 0.86 0.86 0.86 +0.06 43 2 102 +2
28AUG26 22.00 C 0.00 0.00 0.00 0.60 +0.04 42 0 184 0
28AUG26 23.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 0.28 +0.03 42 0 184 0
28AUG26 25.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 103 0
28AUG26 26.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 25 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 9 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
28AUG26 29.00 C 0.10 0.10 0.10 0.03 0.00 42 3 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.75 -0.14 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.27 -0.12 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.78 -0.11 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.33 -0.06 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.90 +0.01 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.43 +0.04 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.96 +0.07 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.44 +0.05 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.99 +0.10 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.56 +0.17 42 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 4.20 +0.25 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.79 +0.22 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.39 +0.19 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.04 +0.17 42 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 +0.20 42 0 101 0
29SEP26 18.00 C 0.00 0.00 0.00 2.36 +0.08 40 0 218 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 +0.07 40 0 69 0
29SEP26 19.00 C 1.75 1.90 1.75 1.87 +0.09 41 49 155 +34
29SEP26 19.50 C 0.00 0.00 0.00 1.64 +0.07 41 0 201 0
29SEP26 20.00 C 1.49 1.49 1.49 1.46 +0.07 41 2 250 -2
29SEP26 21.00 C 0.00 0.00 0.00 1.13 +0.07 42 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 0.86 +0.06 42 0 173 0
29SEP26 23.00 C 0.68 0.68 0.68 0.63 +0.04 42 5 196 +5
29SEP26 24.00 C 0.51 0.55 0.51 0.46 +0.03 42 20 524 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.34 +0.03 42 0 169 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 139 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 139 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 165 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 0.00 42 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 42 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 42 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
30DEC26 10.50 C 0.00 0.00 0.00 8.93 +0.04 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.48 +0.09 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.01 +0.12 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.54 +0.15 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.11 +0.22 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.65 +0.21 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.27 +0.26 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.86 +0.29 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.43 +0.26 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.10 +0.26 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.72 +0.25 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.35 +0.22 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.97 +0.17 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.66 +0.16 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.39 +0.18 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 3.09 +0.16 42 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.85 +0.14 42 0 0 0
30DEC26 19.00 C 2.63 2.63 2.61 2.57 +0.08 41 50 348 +27
30DEC26 19.50 C 0.00 0.00 0.00 2.35 +0.07 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.15 +0.06 42 0 322 0
30DEC26 21.00 C 0.00 0.00 0.00 1.81 +0.07 42 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 1.53 +0.09 43 0 12 0
30DEC26 23.00 C 1.30 1.30 1.30 1.27 +0.10 43 40 89 +10
30DEC26 24.00 C 0.00 0.00 0.00 1.04 +0.08 43 0 24 0
30DEC26 25.00 C 0.92 0.92 0.92 0.85 +0.07 43 1 86 0
30DEC26 26.00 C 0.79 0.79 0.79 0.70 +0.07 43 1 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 +0.06 43 0 23 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 +0.05 43 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 +0.04 42 0 10 0
30DEC26 30.00 C 0.41 0.41 0.41 0.30 +0.03 42 1 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
30DEC26 32.00 C 0.32 0.32 0.32 0.20 +0.03 43 3 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 31 0
30MAR27 10.50 C 0.00 0.00 0.00 9.16 +0.27 52 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.70 +0.28 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.20 +0.21 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.80 +0.27 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.37 +0.26 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.96 +0.22 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.56 +0.20 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.17 +0.21 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.80 +0.22 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.44 +0.19 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.05 +0.12 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.73 +0.13 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.41 +0.14 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.12 +0.12 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.84 +0.11 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.58 +0.10 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.34 +0.10 42 0 131 0
30MAR27 19.00 C 3.13 3.14 3.13 3.14 +0.13 42 30 128 +14
30MAR27 19.50 C 0.00 0.00 0.00 2.90 +0.07 42 0 100 0
30MAR27 20.00 C 2.77 2.78 2.77 2.70 +0.06 42 19 218 +6
30MAR27 21.00 C 0.00 0.00 0.00 2.36 +0.07 42 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 2.04 +0.06 42 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.78 +0.07 43 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 1.53 +0.07 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.31 +0.06 43 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.12 +0.05 42 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.96 +0.04 42 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.82 +0.04 42 0 5 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 +0.03 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 13 0
29JUN27 13.50 C 0.00 0.00 0.00 6.85 +0.30 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.48 +0.30 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.12 +0.20 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.78 +0.21 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.45 +0.22 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.14 +0.24 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.84 +0.23 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.55 +0.20 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.28 +0.21 44 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.03 +0.18 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.77 +0.13 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.55 +0.13 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.34 +0.11 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.13 +0.09 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.76 +0.06 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.42 +0.07 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.13 +0.03 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.86 -0.03 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.64 0.00 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.43 -0.07 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.25 -0.07 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 1.10 -0.08 43 0 0 0
TOTAL CALL 1,021 20,010 +284
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 523 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 397 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 3,277 0
29JUN26 16.50 P 0.05 0.05 0.04 0.03 -0.03 41 31 569 +13
29JUN26 17.00 P 0.10 0.10 0.07 0.06 -0.05 40 68 864 +40
29JUN26 17.50 P 0.19 0.19 0.13 0.11 -0.08 39 30 368 +8
29JUN26 18.00 P 0.27 0.27 0.22 0.21 -0.11 39 76 354 -14
29JUN26 18.50 P 0.44 0.44 0.35 0.36 -0.13 39 115 412 -14
29JUN26 19.00 P 0.70 0.70 0.52 0.58 -0.15 40 40 1,213 +27
29JUN26 19.50 P 0.83 0.83 0.80 0.85 -0.23 40 5 330 -3
29JUN26 20.00 P 1.12 1.12 1.12 1.19 -0.20 41 2 919 -2
29JUN26 21.00 P 1.96 1.96 1.96 2.01 -0.17 44 1 315 0
29JUN26 22.00 P 0.00 0.00 0.00 2.87 -0.26 38 0 367 0
29JUN26 23.00 P 0.00 0.00 0.00 3.85 -0.31 0 0 253 0
29JUN26 24.00 P 0.00 0.00 0.00 4.85 -0.30 0 0 153 0
29JUN26 25.00 P 5.84 5.84 5.84 5.85 -0.27 0 1 150 -1
29JUN26 26.00 P 0.00 0.00 0.00 6.85 -0.30 0 0 119 -11
29JUN26 27.00 P 0.00 0.00 0.00 7.85 -0.34 0 0 55 -24
29JUN26 28.00 P 0.00 0.00 0.00 8.88 -0.27 91 0 0 -35
29JUN26 29.00 P 0.00 0.00 0.00 9.87 -0.28 94 0 0 -15
29JUN26 30.00 P 0.00 0.00 0.00 10.90 -0.18 111 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.87 -0.32 107 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.87 -0.31 113 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.87 -0.31 118 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.90 -0.28 136 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30JUL26 14.00 P 0.05 0.05 0.05 0.02 -0.01 43 20 31 +20
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 45 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 49 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 -0.06 41 0 365 0
30JUL26 16.50 P 0.27 0.27 0.27 0.22 -0.07 41 1 102 -1
30JUL26 17.00 P 0.35 0.35 0.33 0.32 -0.08 41 5 122 +4
30JUL26 17.50 P 0.50 0.50 0.43 0.43 -0.11 40 28 135 +17
30JUL26 18.00 P 0.65 0.67 0.58 0.62 -0.10 41 68 143 -12
30JUL26 18.50 P 0.86 0.86 0.78 0.81 -0.12 41 37 218 +30
30JUL26 19.00 P 1.18 1.18 0.99 1.06 -0.12 42 55 200 +5
30JUL26 19.50 P 1.38 1.38 1.25 1.35 -0.13 42 17 54 -4
30JUL26 20.00 P 1.82 1.82 1.57 1.66 -0.15 43 17 88 +12
30JUL26 21.00 P 0.00 0.00 0.00 2.37 -0.20 44 0 122 0
30JUL26 22.00 P 0.00 0.00 0.00 3.19 -0.19 46 0 64 0
30JUL26 23.00 P 0.00 0.00 0.00 4.09 -0.14 49 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 4.97 -0.23 47 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 5.87 -0.27 42 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 6.86 -0.35 45 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 7.88 -0.31 54 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 8.88 -0.28 59 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 9.88 -0.28 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.90 -0.27 71 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.90 -0.29 75 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.88 -0.30 75 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.89 -0.29 81 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.90 -0.28 86 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 -0.03 43 0 13 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 42 0
28AUG26 15.50 P 0.23 0.23 0.23 0.23 -0.05 42 10 49 +10
28AUG26 16.00 P 0.34 0.34 0.34 0.32 -0.06 42 2 81 +2
28AUG26 16.50 P 0.45 0.45 0.40 0.43 -0.07 42 3 109 0
28AUG26 17.00 P 0.58 0.59 0.58 0.56 -0.07 42 30 75 +30
28AUG26 17.50 P 0.00 0.00 0.00 0.72 -0.08 42 0 49 0
28AUG26 18.00 P 0.94 0.94 0.86 0.90 -0.10 42 17 92 0
28AUG26 18.50 P 1.09 1.11 1.09 1.12 -0.10 42 2 93 0
28AUG26 19.00 P 1.41 1.45 1.32 1.38 -0.10 43 18 190 +16
28AUG26 19.50 P 1.63 1.63 1.63 1.65 -0.13 43 1 129 -1
28AUG26 20.00 P 1.99 1.99 1.95 1.96 -0.13 43 4 75 0
28AUG26 21.00 P 0.00 0.00 0.00 2.66 -0.15 44 0 26 0
28AUG26 22.00 P 0.00 0.00 0.00 3.38 -0.27 44 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 4.25 -0.21 46 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 5.11 -0.22 46 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.02 -0.23 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.92 -0.29 45 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.88 -0.31 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.88 -0.28 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.88 -0.28 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.90 -0.27 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.90 -0.29 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.88 -0.32 62 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.03 42 0 160 0
29SEP26 15.00 P 0.31 0.31 0.31 0.27 -0.05 42 2 151 +2
29SEP26 15.50 P 0.00 0.00 0.00 0.37 -0.05 42 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.48 -0.06 42 0 284 0
29SEP26 16.50 P 0.63 0.63 0.63 0.61 -0.06 42 2 583 0
29SEP26 17.00 P 0.78 0.78 0.78 0.76 -0.07 42 14 1,003 -6
29SEP26 17.50 P 0.00 0.00 0.00 0.93 -0.08 42 0 212 0
29SEP26 18.00 P 1.19 1.19 1.19 1.13 -0.10 42 15 218 0
29SEP26 18.50 P 1.42 1.42 1.40 1.36 -0.11 42 30 177 +30
29SEP26 19.00 P 1.60 1.60 1.59 1.59 -0.13 41 5 159 +5
29SEP26 19.50 P 1.94 1.96 1.94 1.90 -0.11 42 34 121 +4
29SEP26 20.00 P 0.00 0.00 0.00 2.21 -0.12 43 0 97 0
29SEP26 21.00 P 0.00 0.00 0.00 2.89 -0.11 44 0 105 0
29SEP26 22.00 P 0.00 0.00 0.00 3.63 -0.14 44 0 44 0
29SEP26 23.00 P 0.00 0.00 0.00 4.37 -0.22 43 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.25 -0.21 45 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.13 -0.23 45 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 6.99 -0.29 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.97 -0.25 46 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.93 -0.25 47 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 9.90 -0.26 48 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.90 -0.27 51 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 11.90 -0.29 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.90 -0.31 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.90 -0.31 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.90 -0.28 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.02 42 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 -0.03 43 0 56 0
30DEC26 14.50 P 0.51 0.51 0.51 0.52 -0.03 43 1 130 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.05 43 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 -0.05 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 -0.05 42 0 225 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 -0.06 42 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 -0.05 42 0 829 0
30DEC26 17.50 P 1.45 1.45 1.45 1.45 -0.08 42 1 90 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 -0.08 42 0 32 0
30DEC26 18.50 P 1.86 1.86 1.86 1.92 -0.09 42 4 77 +4
30DEC26 19.00 P 2.16 2.16 2.16 2.18 -0.10 42 1 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.47 -0.07 42 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 2.76 -0.12 42 0 339 0
30DEC26 21.00 P 3.38 3.38 3.38 3.42 -0.12 43 15 81 +15
30DEC26 22.00 P 0.00 0.00 0.00 4.10 -0.18 43 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.86 -0.19 43 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 5.66 -0.20 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.41 -0.29 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.31 -0.25 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.18 -0.27 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.06 -0.34 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.00 -0.27 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.94 -0.33 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.92 -0.28 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.90 -0.31 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.90 -0.31 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.90 -0.28 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.02 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 -0.03 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 -0.04 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 -0.04 42 0 3 0
30MAR27 13.50 P 0.54 0.54 0.54 0.53 -0.05 42 1 4 +1
30MAR27 14.00 P 0.00 0.00 0.00 0.64 -0.06 42 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 -0.05 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 -0.06 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 -0.06 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 -0.06 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.08 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.60 -0.08 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 -0.10 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 -0.10 41 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 2.29 -0.11 41 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.57 -0.10 42 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 2.85 -0.12 42 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.15 -0.12 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.80 -0.12 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.49 -0.13 42 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 5.23 -0.16 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.00 -0.17 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.81 -0.17 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.64 -0.18 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.49 -0.19 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.33 -0.23 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.26 -0.18 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.12 -0.24 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.04 -0.23 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.98 -0.25 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.94 -0.29 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.90 -0.28 44 0 0 0
29JUN27 13.50 P 0.83 0.83 0.83 0.82 0.00 42 1 2 +1
29JUN27 14.00 P 0.00 0.00 0.00 0.99 +0.02 43 0 9 0
29JUN27 14.50 P 0.00 0.00 0.00 1.14 +0.02 42 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 -0.01 42 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.47 -0.02 42 0 0 0
29JUN27 16.00 P 1.62 1.62 1.62 1.64 -0.05 41 1 2 +1
29JUN27 16.50 P 0.00 0.00 0.00 1.85 -0.06 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.06 -0.07 41 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.31 -0.06 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.55 -0.07 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.80 -0.09 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.08 -0.08 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.37 -0.08 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.66 -0.10 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.31 -0.09 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.98 -0.11 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.63 -0.19 40 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 6.42 -0.15 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.20 -0.18 41 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 7.98 -0.16 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.80 -0.20 41 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 9.61 -0.22 41 0 0 0
TOTAL PUT 831 26,738 +155
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$ 9.30
29JUN26 4.90 C 0.00 0.00 0.00 4.45 +0.06 173 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.34 +0.07 160 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.06 +0.02 105 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.81 +0.02 96 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.56 +0.01 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.35 +0.06 124 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.10 +0.06 114 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.81 +0.02 63 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.35 +0.05 86 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.81 +0.03 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.60 +0.05 60 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 +0.02 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.07 +0.04 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.84 +0.03 32 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.46 +0.04 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.29 0.00 32 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 0.00 33 0 72 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 108 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 35 0 269 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 40 2 298 -2
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 65 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.35 +0.05 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.12 +0.07 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.87 +0.06 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.66 +0.08 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.43 +0.07 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.20 +0.05 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.98 +0.02 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.64 +0.01 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.49 -0.02 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.39 -0.01 34 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.30 -0.02 34 0 66 0
30JUL26 10.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 105 0
30JUL26 11.00 C 0.09 0.09 0.09 0.06 -0.01 35 15 84 -15
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 23 0
30JUL26 12.00 C 0.05 0.05 0.05 0.02 0.00 38 2 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.36 +0.01 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.12 +0.05 38 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.89 +0.03 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.68 +0.01 38 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.50 +0.05 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.31 +0.04 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.10 +0.02 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.93 +0.03 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.77 0.00 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.65 0.00 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.37 0.00 38 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 153 0
28AUG26 11.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 0.00 39 0 45 0
28AUG26 12.00 C 0.07 0.11 0.07 0.06 0.00 39 7,134 963 +37
28AUG26 12.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.58 +0.03 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.35 +0.05 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.10 +0.06 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.85 +0.04 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.61 +0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.40 +0.05 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.19 +0.07 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 +0.05 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 +0.07 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 +0.07 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.37 +0.07 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 +0.03 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 +0.03 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 +0.01 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 0.00 37 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 0.00 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 0.00 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 0.00 38 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 0.00 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 0.00 38 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 38 0 0 0
29SEP26 14.50 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 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 3.59 +0.04 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.36 +0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.12 +0.03 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.89 +0.02 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 0.00 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 +0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.29 +0.06 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 +0.06 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 +0.07 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 +0.06 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 +0.05 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.42 +0.05 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 +0.05 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.15 +0.03 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.03 +0.04 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 +0.03 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 +0.01 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 0.00 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 0.00 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 0.00 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 +0.07 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.45 +0.06 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 +0.03 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 +0.05 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.95 +0.05 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 +0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 +0.05 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 +0.05 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.37 +0.01 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.27 +0.02 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.16 +0.04 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.06 +0.07 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 +0.03 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 +0.01 36 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 +0.02 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 +0.02 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.74 +0.04 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.57 +0.04 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.41 +0.04 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.25 +0.04 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.10 +0.05 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.96 +0.05 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.82 +0.05 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.68 +0.04 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.55 0.00 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.44 +0.01 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.24 +0.03 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.99 +0.03 36 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 +0.02 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.72 +0.02 36 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.63 +0.02 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 +0.01 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 4 0
TOTAL CALL 7,153 4,448 +20
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 0.00 132 0 2 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 0.00 113 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 174 0
29JUN26 8.75 P 0.06 0.06 0.06 0.07 -0.02 33 80 127 -5
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 57 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.03 33 0 145 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 -0.04 33 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 -0.05 33 0 103 0
29JUN26 10.00 P 0.00 0.00 0.00 0.75 -0.05 33 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.20 -0.05 0 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.70 -0.05 0 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 -0.04 71 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.71 -0.04 79 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.21 -0.04 100 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.71 -0.04 118 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
30JUL26 7.75 P 0.05 0.05 0.05 0.04 -0.01 36 1 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.23 -0.02 35 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.44 -0.04 35 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.58 -0.05 36 0 41 0
30JUL26 9.75 P 0.00 0.00 0.00 0.72 -0.06 34 0 219 0
30JUL26 10.00 P 0.00 0.00 0.00 0.89 -0.06 34 0 54 0
30JUL26 10.50 P 0.00 0.00 0.00 1.30 -0.04 36 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.72 -0.09 32 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.20 -0.07 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.21 -0.04 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.71 -0.04 51 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.22 -0.03 59 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.70 -0.06 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.23 -0.03 72 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.71 -0.04 76 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.13 -0.02 38 0 12 0
28AUG26 8.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.25 -0.03 38 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 3 0
28AUG26 8.75 P 0.38 0.45 0.38 0.43 -0.03 38 31 61 +29
28AUG26 9.00 P 0.00 0.00 0.00 0.54 -0.05 38 0 7 0
28AUG26 9.25 P 0.69 0.69 0.69 0.67 -0.06 38 2 15 -2
28AUG26 9.50 P 0.00 0.00 0.00 0.83 -0.05 39 0 72 0
28AUG26 9.75 P 0.93 0.93 0.93 0.98 -0.04 39 15 64 +15
28AUG26 10.00 P 0.00 0.00 0.00 1.15 -0.07 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.55 -0.06 41 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.98 -0.06 42 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.42 -0.08 43 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.88 -0.06 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.41 +0.01 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.89 +0.01 56 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.36 -0.01 56 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.86 -0.01 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.35 0.00 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.80 -0.05 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.34 -0.02 69 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.76 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.02 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.02 38 0 23 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.02 38 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 -0.04 38 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.66 -0.03 38 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 -0.02 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 -0.03 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 -0.04 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 -0.06 38 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.64 -0.05 40 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.06 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 -0.07 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 -0.08 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 -0.02 45 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 -0.01 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 -0.03 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.02 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 -0.01 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 -0.01 57 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.34 -0.02 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 -0.05 52 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 0.05 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 10 0
30DEC26 6.50 P 0.13 0.13 0.13 0.10 -0.01 37 1 10 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 1 0
30DEC26 7.75 P 0.38 0.38 0.38 0.36 -0.02 37 1 3 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 -0.03 37 0 1 0
30DEC26 8.50 P 0.65 0.65 0.65 0.64 -0.02 37 2 2 +2
30DEC26 8.75 P 0.00 0.00 0.00 0.75 -0.03 37 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 -0.03 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.99 -0.05 37 0 28 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 -0.05 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 -0.04 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 -0.05 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.83 -0.04 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.19 -0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.60 -0.07 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.02 -0.07 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.46 -0.07 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.91 -0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 -0.04 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.90 -0.03 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.38 0.00 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 -0.05 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.37 -0.03 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.86 -0.03 51 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 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 0.00 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 0.00 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 -0.01 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 -0.05 36 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 -0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.28 -0.04 36 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.43 -0.07 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.62 -0.05 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.95 -0.07 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.33 -0.06 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.71 -0.07 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.12 -0.07 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.54 -0.03 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.97 -0.08 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.42 -0.08 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.93 -0.03 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.40 -0.04 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.88 -0.04 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.38 -0.02 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.86 -0.03 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 0.00 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.86 -0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.97 -0.01 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.10 -0.01 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.23 -0.01 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.36 -0.02 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.51 -0.02 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 -0.02 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.82 -0.03 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.14 -0.04 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.50 -0.06 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.87 -0.06 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.26 -0.06 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.65 -0.07 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.07 -0.02 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.49 -0.04 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.94 -0.04 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.40 -0.04 37 0 0 0
TOTAL PUT 133 4,014 +41
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$ 60.80
29JUN26 14.00 C 0.00 0.00 0.00 47.03 +2.69 352 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.58 +2.83 356 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 46.06 +2.55 343 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.49 +2.48 316 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.99 +2.72 309 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.49 +2.70 302 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 44.00 +2.73 298 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.50 +2.41 291 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.98 +2.71 279 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.48 +2.70 273 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.89 +2.61 236 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 41.48 +2.70 261 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.00 +2.72 261 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.90 +2.39 220 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 39.00 +2.46 239 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 37.91 +2.35 205 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 36.91 +2.58 196 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.01 +2.34 213 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.01 +2.67 204 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.04 +2.74 201 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.01 +2.71 187 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.02 +2.67 181 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.02 +2.49 173 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.04 +2.73 169 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.03 +2.35 160 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.84 +2.28 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.00 +2.61 142 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.04 +2.39 141 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.81 +2.09 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.04 +2.69 128 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.05 +2.70 123 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 22.05 +2.69 117 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 21.06 +2.29 113 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 19.98 +2.59 98 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.09 +2.62 104 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.01 +2.39 90 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.12 +2.30 95 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 15.91 +2.54 67 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 15.06 +2.22 79 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 14.14 +2.55 80 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 13.31 +2.44 84 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 12.26 +2.25 76 0 1 0
29JUN26 50.00 C 12.50 13.00 12.50 11.33 +2.62 74 2 123 -2
29JUN26 52.50 C 10.00 10.00 10.00 9.00 +2.04 66 1 112 -1
29JUN26 55.00 C 6.72 8.20 6.72 7.04 +1.79 66 14 88 +9
29JUN26 57.50 C 4.31 6.40 4.29 5.26 +1.40 64 37 511 +19
29JUN26 60.00 C 3.00 5.10 2.95 3.96 +1.19 67 156 1,035 +1
29JUN26 62.50 C 2.08 3.65 2.08 2.86 +0.96 68 306 931 +30
29JUN26 65.00 C 1.60 2.73 1.44 1.97 +0.71 67 281 1,021 +48
29JUN26 67.50 C 1.45 1.74 1.45 1.31 +0.50 67 136 401 +75
29JUN26 70.00 C 0.78 1.54 0.78 0.85 +0.34 67 662 872 +120
29JUN26 72.50 C 0.80 1.08 0.74 0.53 +0.22 67 84 507 +27
29JUN26 75.00 C 0.52 0.78 0.52 0.33 +0.15 67 57 1,474 +16
29JUN26 77.50 C 0.00 0.00 0.00 0.19 +0.08 66 0 584 0
29JUN26 80.00 C 0.35 0.35 0.35 0.12 +0.06 67 66 3,291 -6
29JUN26 82.50 C 0.29 0.29 0.29 0.07 +0.03 67 6 513 -6
29JUN26 85.00 C 0.25 0.25 0.25 0.04 +0.02 67 4 557 0
29JUN26 87.50 C 0.14 0.14 0.10 0.02 +0.01 66 3 162 +1
29JUN26 90.00 C 0.15 0.15 0.15 0.01 0.00 66 5 576 0
29JUN26 92.50 C 0.10 0.11 0.10 0.01 0.00 70 48 251 +40
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 18.51 +2.32 71 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.52 +2.38 68 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.62 +2.21 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.99 +2.21 73 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.91 +2.09 67 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.10 +1.92 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.37 +2.15 68 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.58 +1.91 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.80 +1.94 68 0 71 0
30JUL26 55.00 C 0.00 0.00 0.00 9.09 +1.56 66 0 90 0
30JUL26 57.50 C 7.90 7.95 7.90 7.67 +1.47 67 2 133 0
30JUL26 60.00 C 5.16 7.00 5.16 6.49 +1.36 68 38 287 +30
30JUL26 62.50 C 5.15 6.29 5.15 5.44 +1.21 69 81 181 -6
30JUL26 65.00 C 3.75 4.81 3.75 4.46 +1.05 68 54 478 -52
30JUL26 67.50 C 0.00 0.00 0.00 3.63 +0.90 68 0 120 0
30JUL26 70.00 C 2.85 3.76 2.85 2.94 +0.77 68 148 343 -26
30JUL26 72.50 C 0.00 0.00 0.00 2.36 +0.64 68 0 317 0
30JUL26 75.00 C 3.00 3.00 3.00 1.88 +0.53 68 18 691 -2
30JUL26 77.50 C 1.70 2.45 1.70 1.50 +0.44 68 3 109 0
30JUL26 80.00 C 2.04 2.12 2.04 1.18 +0.36 68 8 135 +6
30JUL26 82.50 C 0.00 0.00 0.00 0.93 +0.29 68 0 78 0
30JUL26 85.00 C 1.60 1.60 1.60 0.73 +0.24 68 5 797 +5
30JUL26 87.50 C 0.00 0.00 0.00 0.57 +0.19 67 0 363 0
30JUL26 90.00 C 0.77 1.06 0.77 0.44 +0.15 67 3 807 +1
30JUL26 92.50 C 0.00 0.00 0.00 0.34 +0.12 67 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.27 +0.10 68 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.20 +0.07 67 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.16 +0.06 67 0 106 0
30JUL26 102.50 C 0.50 0.50 0.50 0.12 +0.04 67 45 114 +45
30JUL26 105.00 C 0.00 0.00 0.00 0.10 +0.04 68 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 +0.02 67 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 +0.02 68 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 +0.02 69 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 19.33 +2.23 72 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.35 +2.33 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.28 +1.93 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.72 +2.03 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.87 +1.98 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.05 +1.90 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.36 +1.95 66 0 0 0
28AUG26 50.00 C 13.39 13.39 13.39 13.72 +1.87 67 2 4 +2
28AUG26 52.50 C 0.00 0.00 0.00 12.09 +1.66 67 0 15 0
28AUG26 55.00 C 0.00 0.00 0.00 10.59 +1.70 67 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.34 +1.57 68 0 80 0
28AUG26 60.00 C 7.93 7.93 7.93 8.57 +1.77 72 1 33 0
28AUG26 62.50 C 0.00 0.00 0.00 7.27 +1.41 70 0 35 0
28AUG26 65.00 C 0.00 0.00 0.00 6.44 +1.44 71 0 421 0
28AUG26 67.50 C 0.00 0.00 0.00 5.59 +1.33 71 0 118 0
28AUG26 70.00 C 0.00 0.00 0.00 4.82 +1.21 71 0 106 0
28AUG26 72.50 C 0.00 0.00 0.00 4.15 +1.10 71 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 3.56 +0.98 71 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 3.05 +0.88 71 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 2.61 +0.79 71 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 2.23 +0.70 71 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 1.90 +0.66 71 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 1.62 +0.58 71 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 1.38 +0.51 70 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 1.17 +0.44 70 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.99 +0.39 70 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.84 +0.34 70 0 39 0
28AUG26 100.00 C 1.55 1.55 1.55 0.71 +0.29 70 10 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.60 +0.25 70 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.50 +0.21 70 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.43 +0.19 70 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.37 +0.17 70 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.31 +0.14 70 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 40.27 +2.66 108 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.23 +2.38 101 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.14 +2.42 89 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.26 +2.51 94 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.27 +2.45 90 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.22 +2.39 83 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.25 +2.40 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.26 +2.31 78 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.33 +2.42 78 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.35 +2.42 75 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.51 +2.68 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.43 +2.47 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.69 +2.33 78 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.67 +2.57 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.65 +2.46 70 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.77 +2.49 70 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.80 +2.22 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.15 +2.64 72 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.99 +2.34 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.22 +2.41 67 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 21.37 +2.38 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.63 +2.33 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.89 +2.48 68 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.09 +2.24 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.20 +2.27 66 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 17.40 +2.03 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.77 +2.08 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.12 +2.01 66 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.33 +1.73 65 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 14.71 +1.86 65 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 13.33 +1.90 67 0 282 0
29SEP26 55.00 C 0.00 0.00 0.00 11.81 +1.72 66 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 10.69 +1.64 67 0 1,618 0
29SEP26 60.00 C 0.00 0.00 0.00 9.63 +1.57 68 6 1,614 +2
29SEP26 62.50 C 0.00 0.00 0.00 8.72 +1.64 69 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 7.91 +1.71 70 6 516 +2
29SEP26 67.50 C 7.77 7.77 7.09 7.03 +1.60 70 618 1,615 +585
29SEP26 70.00 C 7.11 7.11 6.70 6.23 +1.49 70 21 325 -6
29SEP26 72.50 C 0.00 0.00 0.00 5.52 +1.39 70 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 4.88 +1.28 70 0 1,103 0
29SEP26 77.50 C 0.00 0.00 0.00 4.32 +1.19 70 0 779 0
29SEP26 80.00 C 4.68 4.68 4.68 3.81 +1.09 70 2 974 -2
29SEP26 82.50 C 0.00 0.00 0.00 3.36 +1.07 70 0 40 0
29SEP26 85.00 C 4.54 4.54 4.54 2.88 +0.89 69 5 289 +5
29SEP26 87.50 C 0.00 0.00 0.00 2.61 +0.83 69 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 2.24 +0.70 69 0 201 0
29SEP26 92.50 C 0.00 0.00 0.00 1.97 +0.63 69 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 1.73 +0.57 69 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 1.53 +0.56 69 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 1.34 +0.50 69 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 1.18 +0.45 69 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 1.04 +0.41 69 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.92 +0.37 69 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.83 +0.34 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 +0.32 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.04 +2.25 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.40 +2.08 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.63 +2.02 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.91 +2.01 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.30 +2.08 64 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 21.40 +1.85 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.80 +1.93 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.16 +1.97 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.49 +1.79 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.01 +1.96 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.38 +1.88 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 17.81 +1.79 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.28 +1.86 65 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 15.95 +1.48 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.76 +1.75 66 0 1,522 0
30DEC26 57.50 C 0.00 0.00 0.00 13.70 +1.54 66 0 2,538 0
30DEC26 60.00 C 0.00 0.00 0.00 12.84 +1.74 68 0 1,959 0
30DEC26 62.50 C 11.33 11.33 11.33 11.87 +1.49 68 3 903 -3
30DEC26 65.00 C 0.00 0.00 0.00 11.03 +1.47 68 0 512 0
30DEC26 67.50 C 0.00 0.00 0.00 10.22 +1.47 69 0 295 0
30DEC26 70.00 C 0.00 0.00 0.00 9.41 +1.39 68 0 558 0
30DEC26 72.50 C 0.00 0.00 0.00 8.66 +1.32 68 0 39 0
30DEC26 75.00 C 9.26 9.28 9.17 7.96 +1.24 68 166 1,355 +166
30DEC26 77.50 C 8.00 8.10 8.00 7.33 +1.18 68 60 240 +40
30DEC26 80.00 C 0.00 0.00 0.00 6.74 +1.10 68 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 6.21 +1.05 68 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 5.71 +0.98 68 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 5.26 +0.93 68 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 4.84 +0.87 68 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 4.45 +0.81 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.10 +0.77 68 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 3.78 +0.72 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.48 +0.68 68 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.21 +0.64 68 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 2.96 +0.60 68 0 200 0
30DEC26 107.50 C 4.67 4.67 4.67 2.73 +0.56 68 15 30 +15
30DEC26 110.00 C 4.30 4.30 4.30 2.52 +0.53 68 15 227 +15
30DEC26 112.50 C 4.29 4.29 4.29 2.32 +0.49 67 30 82 +30
30MAR27 43.00 C 0.00 0.00 0.00 22.84 +1.90 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 22.42 +1.82 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.84 +2.05 63 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 21.19 +1.95 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.61 +1.64 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.86 +1.40 61 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 19.78 +1.92 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.09 +1.71 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 18.08 +1.78 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.68 +1.40 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.81 +1.61 65 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 14.77 +1.26 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.95 +1.31 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 13.35 +1.39 67 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 12.49 +1.33 67 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 11.68 +1.26 67 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 10.92 +1.19 66 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 10.22 +1.14 66 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 9.56 +1.08 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.95 +1.02 66 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 8.38 +0.97 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.85 +0.92 66 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 7.35 +0.87 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.89 +0.83 66 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.45 +0.78 66 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 6.05 +0.74 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.68 +0.71 66 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 5.32 +0.66 66 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 5.00 +0.63 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.69 +0.60 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 4.41 +0.57 66 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 4.14 +0.54 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.89 +0.51 66 0 1 0
29JUN27 43.00 C 24.68 24.68 24.68 24.51 +1.93 64 1 2 0
29JUN27 44.00 C 0.00 0.00 0.00 23.94 +1.88 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.39 +2.14 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 22.86 +1.82 65 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.35 +1.85 65 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 21.85 +1.76 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.23 +1.68 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.90 +1.77 65 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 19.78 +1.67 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 18.80 +1.66 66 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 17.84 +1.58 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.92 +1.48 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.19 +1.65 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.45 +1.66 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.59 +1.56 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.79 +1.46 67 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.10 +1.47 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.40 +1.46 67 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.71 +1.34 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.09 +1.26 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.55 +1.25 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.01 +1.25 67 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.48 +1.20 67 0 2 0
TOTAL CALL 3,234 54,007 +1,223
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 242 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 226 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 220 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 215 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 188 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 177 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 155 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 18 0
29JUN26 42.00 P 0.06 0.06 0.06 0.01 -0.03 66 3 27 -3
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.04 67 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.06 66 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.07 67 0 297 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.09 67 0 135 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.14 66 0 223 0
29JUN26 48.00 P 0.00 0.00 0.00 0.16 -0.19 66 0 233 0
29JUN26 49.00 P 0.42 0.42 0.42 0.23 -0.24 66 3 324 -3
29JUN26 50.00 P 0.00 0.00 0.00 0.32 -0.30 67 0 206 0
29JUN26 52.50 P 0.48 0.48 0.48 0.61 -0.50 65 15 317 +15
29JUN26 55.00 P 1.47 1.47 0.88 1.14 -0.78 65 27 368 -1
29JUN26 57.50 P 1.93 1.93 1.52 1.90 -1.09 65 40 420 -16
29JUN26 60.00 P 3.78 3.78 2.38 3.00 -1.42 65 307 1,023 +77
29JUN26 62.50 P 0.00 0.00 0.00 4.37 -1.79 66 0 1,126 0
29JUN26 65.00 P 5.00 5.00 5.00 6.10 -1.80 67 6 405 0
29JUN26 67.50 P 0.00 0.00 0.00 7.67 -2.11 61 0 349 0
29JUN26 70.00 P 0.00 0.00 0.00 9.86 -2.60 64 0 520 0
29JUN26 72.50 P 10.49 11.31 10.49 12.10 -2.66 64 2 219 +1
29JUN26 75.00 P 0.00 0.00 0.00 14.51 -2.50 69 0 235 0
29JUN26 77.50 P 0.00 0.00 0.00 16.83 -2.45 66 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 19.26 -2.51 66 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 21.72 -2.61 66 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 24.20 -2.55 0 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 26.70 -2.57 0 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 29.20 -2.55 0 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 31.70 -2.55 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 34.20 -2.55 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.70 -2.64 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.20 -2.60 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.70 -2.55 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.20 -2.61 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.78 -2.52 126 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.28 -2.47 130 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.78 -2.52 134 0 0 0
30JUL26 43.00 P 0.38 0.42 0.38 0.43 -0.19 67 3 5 +1
30JUL26 44.00 P 0.00 0.00 0.00 0.52 -0.22 67 0 45 0
30JUL26 45.00 P 0.64 0.64 0.64 0.63 -0.26 66 45 80 +45
30JUL26 46.00 P 0.00 0.00 0.00 0.77 -0.30 66 0 62 0
30JUL26 47.00 P 1.10 1.10 1.10 0.92 -0.36 66 2 74 +2
30JUL26 48.00 P 0.00 0.00 0.00 1.10 -0.40 66 0 72 0
30JUL26 49.00 P 1.27 1.27 1.03 1.31 -0.45 66 5 234 -1
30JUL26 50.00 P 1.28 1.43 1.28 1.52 -0.51 66 42 203 -16
30JUL26 52.50 P 2.60 2.60 2.02 2.19 -0.67 66 12 318 +10
30JUL26 55.00 P 2.76 2.76 2.66 3.03 -0.83 66 86 132 0
30JUL26 57.50 P 4.80 4.80 4.80 4.04 -1.11 65 1 499 0
30JUL26 60.00 P 5.26 5.40 5.26 5.30 -1.39 66 23 162 +11
30JUL26 62.50 P 0.00 0.00 0.00 6.79 -1.56 67 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 8.46 -1.69 68 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 10.27 -1.61 70 0 230 0
30JUL26 70.00 P 0.00 0.00 0.00 12.00 -1.72 69 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 14.19 -1.98 72 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 16.29 -1.75 74 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 18.46 -2.04 75 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 20.74 -1.98 78 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 23.00 -2.11 79 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 25.25 -2.09 79 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 27.45 -2.15 77 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 29.78 -2.25 77 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 32.25 -2.31 80 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 34.57 -2.34 79 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 37.17 -2.24 85 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 39.49 -2.33 83 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 42.07 -2.24 89 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 44.46 -2.35 88 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 46.91 -2.43 88 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 49.28 -2.47 83 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 51.78 -2.54 86 0 0 0
28AUG26 43.00 P 0.82 0.88 0.82 1.11 -0.16 69 2 2 0
28AUG26 44.00 P 0.00 0.00 0.00 1.28 -0.21 69 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 1.49 -0.21 69 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 1.71 -0.25 69 0 1 0
28AUG26 47.00 P 1.54 1.54 1.54 1.93 -0.31 69 15 40 +15
28AUG26 48.00 P 1.73 1.73 1.73 2.21 -0.30 69 1 16 0
28AUG26 49.00 P 1.90 1.90 1.90 2.49 -0.35 69 10 181 +10
28AUG26 50.00 P 0.00 0.00 0.00 2.77 -0.42 69 0 35 0
28AUG26 52.50 P 0.00 0.00 0.00 3.64 -0.50 69 0 282 0
28AUG26 55.00 P 0.00 0.00 0.00 4.63 -0.65 68 0 212 0
28AUG26 57.50 P 0.00 0.00 0.00 5.73 -0.89 68 0 32 0
28AUG26 60.00 P 0.00 0.00 0.00 6.98 -1.18 68 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 8.43 -1.44 68 0 11 0
28AUG26 65.00 P 9.53 9.53 9.53 10.09 -1.52 70 15 51 -2
28AUG26 67.50 P 11.37 11.37 11.37 11.88 -1.56 71 6 79 0
28AUG26 70.00 P 0.00 0.00 0.00 13.76 -1.58 72 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 15.71 -1.66 73 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 17.72 -1.58 74 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 19.80 -1.66 75 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 22.01 -1.59 77 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 24.11 -1.88 77 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 26.16 -2.06 76 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 28.52 -2.17 78 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 30.71 -2.08 78 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 33.18 -1.81 81 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 35.38 -2.06 80 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 37.65 -2.07 79 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 40.07 -2.38 80 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.43 -2.32 81 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.76 -2.40 80 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.31 -2.03 83 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 49.57 -2.27 80 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 52.11 -2.33 84 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 70 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 0.00 69 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 0.00 69 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 0.00 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.01 69 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 -0.01 69 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 0.00 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 -0.01 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 -0.01 69 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.54 -0.01 69 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 -0.06 69 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.73 -0.06 68 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 -0.04 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.00 -0.06 68 0 253 0
29SEP26 40.00 P 1.03 1.03 1.03 1.17 -0.06 68 1 82 -1
29SEP26 41.00 P 0.00 0.00 0.00 1.33 -0.08 68 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.52 -0.12 68 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.75 -0.11 68 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.97 -0.13 68 0 46 0
29SEP26 45.00 P 1.72 1.74 1.72 2.20 -0.18 68 30 175 +23
29SEP26 46.00 P 1.99 1.99 1.99 2.49 -0.18 68 15 60 +15
29SEP26 47.00 P 0.00 0.00 0.00 2.77 -0.19 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.06 -0.25 68 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 3.39 -0.27 68 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 3.74 -0.32 68 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 4.66 -0.50 68 0 139 0
29SEP26 55.00 P 5.46 5.46 5.46 5.74 -0.69 67 5 965 0
29SEP26 57.50 P 0.00 0.00 0.00 6.91 -0.60 67 0 1,589 0
29SEP26 60.00 P 7.75 7.75 7.75 8.18 -1.22 67 1 1,487 0
29SEP26 62.50 P 0.00 0.00 0.00 9.79 -1.16 68 0 939 0
29SEP26 65.00 P 0.00 0.00 0.00 11.48 -1.16 69 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 13.24 -1.19 70 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 15.09 -1.26 71 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 17.05 -1.23 73 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 18.98 -1.36 73 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 20.98 -1.44 74 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 23.05 -1.56 74 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 25.15 -1.67 75 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 27.35 -1.68 76 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 29.56 -1.84 77 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 31.83 -1.89 78 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 34.14 -1.79 80 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 36.21 -2.07 78 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.62 -2.05 80 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.07 -1.86 82 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.31 -2.21 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.62 -2.25 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.99 -1.81 82 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.35 -2.04 83 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.72 -2.04 83 0 0 0
30DEC26 38.00 P 1.75 1.75 1.75 2.01 -0.24 66 1 303 -1
30DEC26 39.00 P 0.00 0.00 0.00 2.25 -0.24 66 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.49 -0.29 66 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.75 -0.33 66 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.05 -0.33 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.35 -0.33 66 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.65 -0.39 66 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 3.96 -0.45 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.33 -0.45 66 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.70 -0.46 66 0 100 0
30DEC26 48.00 P 0.00 0.00 0.00 5.08 -0.47 66 0 19 0
30DEC26 49.00 P 0.00 0.00 0.00 5.45 -0.55 66 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 5.85 -0.59 66 0 306 0
30DEC26 52.50 P 0.00 0.00 0.00 6.97 -0.60 65 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 8.10 -0.77 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 9.41 -0.96 65 0 2,464 0
30DEC26 60.00 P 11.03 11.03 11.03 10.86 -1.12 66 5 1,884 -5
30DEC26 62.50 P 0.00 0.00 0.00 12.42 -1.26 66 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 14.28 -1.18 68 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 16.03 -1.35 69 0 300 0
30DEC26 70.00 P 0.00 0.00 0.00 17.80 -1.37 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 19.67 -1.39 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.59 -1.43 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 23.54 -1.44 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.50 -1.54 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 27.50 -1.65 72 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 29.60 -1.66 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.71 -1.71 72 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 33.83 -1.80 73 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 36.04 -1.77 74 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 38.27 -1.75 75 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.51 -1.78 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.76 -1.82 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.08 -1.71 76 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.42 -1.68 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.77 -1.66 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.90 -1.83 78 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.43 -1.67 80 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.52 -0.57 64 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.90 -0.58 64 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 5.29 -0.58 64 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 5.67 -0.59 64 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.06 -0.66 64 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 6.45 -0.73 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 6.90 -0.74 64 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 7.36 -0.74 64 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 8.51 -0.81 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 9.78 -0.90 64 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 11.24 -0.88 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.88 -0.85 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 14.30 -1.14 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 16.23 -0.88 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 17.84 -1.21 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 19.79 -1.08 68 0 267 0
30MAR27 72.50 P 0.00 0.00 0.00 21.60 -1.26 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 23.42 -1.42 68 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 25.29 -1.55 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 27.27 -1.62 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.25 -1.64 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.24 -1.75 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 33.30 -1.82 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.42 -1.83 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 37.55 -1.85 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 39.69 -1.92 71 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 41.86 -1.99 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.10 -1.92 72 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 46.36 -1.88 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 48.61 -1.88 73 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.88 -1.85 73 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.18 -1.83 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.53 -1.79 75 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 5.99 -0.43 65 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.38 -0.44 64 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.78 -0.51 64 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.19 -0.57 64 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.66 -0.57 64 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.13 -0.57 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.60 -0.57 64 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.07 -0.57 64 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 10.25 -0.73 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.61 -0.73 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.98 -0.79 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.45 -0.96 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.09 -1.03 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.80 -1.10 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.58 -1.15 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.40 -1.22 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.28 -1.35 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.20 -1.52 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.32 -1.04 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.28 -1.11 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.27 -1.19 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.26 -1.20 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.26 -1.32 70 0 0 0
TOTAL PUT 729 35,201 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 31.34
29JUN26 19.50 C 0.00 0.00 0.00 11.87 +0.38 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.37 +0.38 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.37 +0.38 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.37 +0.38 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.37 +0.38 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.37 +0.38 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.37 +0.37 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.37 +0.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.38 +0.37 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.40 +0.35 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.46 +0.30 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.62 +0.18 27 0 113 0
29JUN26 31.00 C 0.00 0.00 0.00 0.92 +0.10 26 0 203 0
29JUN26 32.00 C 0.54 0.54 0.43 0.47 +0.05 27 62 444 0
29JUN26 33.00 C 0.20 0.20 0.19 0.21 +0.01 27 14 370 +13
29JUN26 34.00 C 0.13 0.13 0.10 0.09 +0.01 28 11 1,603 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 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 58 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 73 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 90 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.91 +0.38 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.41 +0.37 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.42 +0.38 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.42 +0.38 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.43 +0.27 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.37 +0.19 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.40 +0.17 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.48 +0.35 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.54 +0.33 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.65 +0.29 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.84 +0.25 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.13 +0.17 28 0 96 0
30JUL26 31.00 C 0.00 0.00 0.00 1.54 +0.16 28 0 150 0
30JUL26 32.00 C 0.00 0.00 0.00 1.03 +0.07 28 0 188 0
30JUL26 33.00 C 0.00 0.00 0.00 0.69 +0.06 28 0 321 0
30JUL26 34.00 C 0.50 0.51 0.40 0.44 +0.02 28 25 285 +1
30JUL26 35.00 C 0.25 0.25 0.25 0.28 +0.02 28 35 265 0
30JUL26 36.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 118 0
30JUL26 37.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 302 0
30JUL26 39.00 C 0.06 0.06 0.06 0.03 0.00 29 20 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 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 11.96 +0.38 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.46 +0.38 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.47 +0.27 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.42 +0.19 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.43 +0.17 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.46 +0.12 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.53 +0.17 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.62 +0.15 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.74 +0.28 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.91 +0.24 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.16 +0.20 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.47 +0.09 28 0 135 0
28AUG26 31.00 C 2.02 2.02 1.90 1.92 +0.11 28 30 115 0
28AUG26 32.00 C 0.00 0.00 0.00 1.45 +0.07 28 0 234 0
28AUG26 33.00 C 0.00 0.00 0.00 1.08 +0.05 29 0 106 0
28AUG26 34.00 C 0.00 0.00 0.00 0.78 +0.02 29 0 116 0
28AUG26 35.00 C 0.00 0.00 0.00 0.57 +0.02 29 0 80 0
28AUG26 36.00 C 0.00 0.00 0.00 0.39 0.00 29 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 80 0
28AUG26 38.00 C 0.00 0.00 0.00 0.18 0.00 29 0 172 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 0.00 29 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 0.00 29 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 0.00 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 12.00 +0.38 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.50 +0.38 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.47 +0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.56 +0.27 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.49 +0.17 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.54 +0.16 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.61 +0.16 26 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.77 +0.20 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.93 +0.28 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.15 +0.25 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.44 +0.21 30 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.78 +0.10 29 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.23 +0.16 29 0 75 0
29SEP26 32.00 C 1.85 1.85 1.74 1.76 +0.08 29 30 165 +30
29SEP26 33.00 C 1.46 1.46 1.46 1.37 +0.06 29 15 179 +15
29SEP26 34.00 C 1.11 1.11 1.04 1.07 +0.07 30 8 145 +3
29SEP26 35.00 C 0.00 0.00 0.00 0.83 +0.04 30 0 81 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 47 0
29SEP26 37.00 C 0.57 0.57 0.57 0.45 +0.02 30 20 1,070 +20
29SEP26 38.00 C 0.44 0.44 0.44 0.33 +0.01 30 20 28 +5
29SEP26 39.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 0.00 30 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 0.00 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 0.00 30 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 30 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 30 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 12.00 +0.38 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.51 +0.38 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.52 +0.26 29 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.56 +0.27 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.61 +0.29 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.69 +0.21 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.79 +0.13 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.98 +0.10 29 0 3 0
30DEC26 27.00 C 5.38 5.38 5.38 5.23 +0.24 30 1 0 -1
30DEC26 28.00 C 0.00 0.00 0.00 4.52 +0.20 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.89 +0.18 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.32 +0.15 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.90 +0.14 31 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 0.00 29 0 79 0
30DEC26 33.00 C 1.98 1.99 1.98 2.05 +0.08 30 34 127 +34
30DEC26 34.00 C 0.00 0.00 0.00 1.71 +0.06 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.41 +0.04 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.18 +0.04 30 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 0.96 +0.02 30 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 223 0
30DEC26 39.00 C 0.00 0.00 0.00 0.64 +0.01 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 41 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 0.00 30 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 0.00 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 0.00 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 0.00 30 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 0.00 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 0.00 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 12.01 +0.37 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.53 +0.37 30 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.57 +0.31 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.64 +0.34 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.75 +0.32 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.90 +0.29 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.10 +0.26 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.35 +0.23 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.67 +0.22 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.04 +0.19 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 +0.15 30 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 3.94 +0.06 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.53 +0.11 31 0 232 0
30MAR27 32.00 C 0.00 0.00 0.00 3.08 +0.08 30 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.68 +0.08 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.37 +0.08 31 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.07 +0.12 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.77 +0.04 30 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.54 +0.04 30 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.32 +0.03 30 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.14 +0.02 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 0.97 +0.02 30 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.84 +0.02 30 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 +0.01 30 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 0.00 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 +0.01 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 -0.01 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 0.00 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 0.00 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 0.00 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.18 0.00 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.12 0.00 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 12.07 +0.36 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.61 +0.36 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.71 +0.34 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.85 +0.33 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.04 +0.32 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.28 +0.30 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.55 +0.28 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.89 +0.27 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.25 +0.25 31 0 0 0
29JUN27 28.00 C 5.45 5.45 5.45 5.57 +0.17 30 10 10 +10
29JUN27 29.00 C 0.00 0.00 0.00 5.00 +0.15 30 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 4.49 +0.15 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.03 +0.15 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.62 +0.16 30 0 32 0
29JUN27 33.00 C 0.00 0.00 0.00 3.24 +0.14 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.91 +0.15 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.58 +0.11 30 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.32 +0.11 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.05 +0.07 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.83 +0.07 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.67 +0.09 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.48 +0.07 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.32 +0.07 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 1.16 +0.07 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.03 +0.06 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.91 +0.05 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
TOTAL CALL 335 20,939 +130
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 142 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 336 0
29JUN26 29.00 P 0.12 0.12 0.12 0.08 -0.08 27 15 635 +15
29JUN26 30.00 P 0.30 0.30 0.29 0.25 -0.16 28 3 624 +1
29JUN26 31.00 P 0.58 0.64 0.55 0.59 -0.22 28 66 1,289 -2
29JUN26 32.00 P 1.18 1.18 1.18 1.14 -0.26 28 2 1,543 0
29JUN26 33.00 P 0.00 0.00 0.00 1.84 -0.36 27 1 953 0
29JUN26 34.00 P 0.00 0.00 0.00 2.71 -0.38 27 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 3.67 -0.38 28 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.66 -0.38 0 0 239 0
29JUN26 37.00 P 5.79 5.79 5.79 5.66 -0.38 0 2 122 -135
29JUN26 38.00 P 0.00 0.00 0.00 6.66 -0.38 0 0 97 0
29JUN26 39.00 P 0.00 0.00 0.00 7.66 -0.38 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 8.66 -0.38 0 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 9.66 -0.38 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 10.66 -0.38 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 11.66 -0.38 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.66 -0.38 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.66 -0.38 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.66 -0.38 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.66 -0.38 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.66 -0.38 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.66 -0.38 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.66 -0.38 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.16 -0.38 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.66 -0.38 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.16 -0.38 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.66 -0.38 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.16 -0.38 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.66 -0.38 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30JUL26 25.00 P 0.06 0.06 0.06 0.02 -0.01 30 35 86 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 284 0
30JUL26 27.00 P 0.15 0.15 0.15 0.10 -0.05 29 1 543 0
30JUL26 28.00 P 0.28 0.28 0.28 0.21 -0.10 28 3 85 -3
30JUL26 29.00 P 0.44 0.45 0.43 0.41 -0.13 29 26 154 -19
30JUL26 30.00 P 0.72 0.73 0.72 0.70 -0.18 29 18 141 +5
30JUL26 31.00 P 1.11 1.15 1.07 1.09 -0.24 28 53 541 -15
30JUL26 32.00 P 0.00 0.00 0.00 1.62 -0.24 28 0 475 0
30JUL26 33.00 P 0.00 0.00 0.00 2.27 -0.30 28 0 476 0
30JUL26 34.00 P 0.00 0.00 0.00 3.01 -0.34 28 0 722 0
30JUL26 35.00 P 0.00 0.00 0.00 3.85 -0.35 29 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.74 -0.37 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.69 -0.37 29 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.66 -0.38 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.66 -0.38 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.66 -0.38 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.66 -0.38 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.66 -0.38 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.66 -0.38 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.66 -0.38 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.66 -0.38 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.66 -0.38 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.66 -0.38 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.66 -0.38 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 14 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 36 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.25 -0.10 29 0 352 0
28AUG26 28.00 P 0.00 0.00 0.00 0.42 -0.14 29 0 188 0
28AUG26 29.00 P 0.00 0.00 0.00 0.67 -0.19 29 0 516 0
28AUG26 30.00 P 1.05 1.05 1.05 1.02 -0.20 29 4 984 -4
28AUG26 31.00 P 1.48 1.48 1.48 1.46 -0.22 29 15 183 +15
28AUG26 32.00 P 2.02 2.02 2.02 2.00 -0.22 30 15 266 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.64 -0.22 30 1 251 +1
28AUG26 34.00 P 0.00 0.00 0.00 3.27 -0.35 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.05 -0.37 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.89 -0.38 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.78 -0.30 29 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 6.83 -0.27 34 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.81 -0.25 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.66 -0.38 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 9.66 -0.38 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 10.66 -0.38 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.66 -0.38 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.66 -0.38 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.66 -0.38 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.66 -0.38 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 26 0
29SEP26 23.00 P 0.17 0.17 0.17 0.07 -0.02 30 1 41 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.04 30 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.07 30 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 -0.10 30 0 79 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.13 30 0 72 0
29SEP26 28.00 P 1.01 1.01 0.86 0.84 -0.17 30 16 68 +5
29SEP26 29.00 P 0.00 0.00 0.00 1.20 -0.18 30 0 405 0
29SEP26 30.00 P 1.67 1.67 1.67 1.63 -0.19 30 15 118 +15
29SEP26 31.00 P 2.07 2.16 2.07 2.12 -0.23 30 30 216 +30
29SEP26 32.00 P 0.00 0.00 0.00 2.72 -0.20 30 0 123 0
29SEP26 33.00 P 0.00 0.00 0.00 3.38 -0.28 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.02 -0.33 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.79 -0.34 30 0 972 0
29SEP26 36.00 P 0.00 0.00 0.00 5.60 -0.38 29 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.66 -0.19 34 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.58 -0.17 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.50 -0.21 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.45 -0.20 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.39 -0.20 39 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.36 -0.20 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.33 -0.21 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.30 -0.19 43 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.27 -0.19 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.25 -0.19 46 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.23 -0.20 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.21 -0.17 48 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.19 -0.19 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.18 -0.15 51 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.64 -0.20 54 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.95 -0.38 30 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.43 -0.38 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.91 -0.37 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.39 -0.37 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.87 -0.37 41 0 0 0
30DEC26 19.50 P 0.12 0.12 0.12 0.04 -0.02 30 3 9 +3
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.07 30 0 45 0
30DEC26 24.00 P 0.50 0.50 0.50 0.39 -0.08 30 20 110 +20
30DEC26 25.00 P 0.00 0.00 0.00 0.56 -0.11 30 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.79 -0.14 30 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.16 30 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 -0.18 30 0 66 0
30DEC26 29.00 P 1.80 1.80 1.80 1.81 -0.17 30 2 196 -2
30DEC26 30.00 P 0.00 0.00 0.00 2.28 -0.16 30 0 191 0
30DEC26 31.00 P 2.76 2.76 2.76 2.78 -0.21 30 3 154 -3
30DEC26 32.00 P 0.00 0.00 0.00 3.29 -0.30 30 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 3.92 -0.31 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.60 -0.29 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.47 -0.16 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.25 -0.17 32 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 7.07 -0.21 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.91 -0.20 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.79 -0.15 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.67 -0.22 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.60 -0.19 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.52 -0.18 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.48 -0.15 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.40 -0.19 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.36 -0.18 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.25 -0.24 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.23 -0.23 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.23 -0.20 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.19 -0.22 38 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.18 -0.22 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.64 -0.22 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.96 -0.37 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.43 -0.38 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.91 -0.38 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.39 -0.38 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.87 -0.38 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 -0.07 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.09 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 -0.10 30 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 -0.13 30 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 -0.10 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 -0.11 30 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 1.87 -0.10 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.23 -0.21 30 0 39 0
30MAR27 30.00 P 2.66 2.66 2.66 2.70 -0.23 30 20 38 +20
30MAR27 31.00 P 3.16 3.16 3.16 3.22 -0.17 30 15 145 0
30MAR27 32.00 P 3.71 3.71 3.71 3.74 -0.25 30 15 341 -15
30MAR27 33.00 P 0.00 0.00 0.00 4.47 -0.13 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.15 -0.13 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.87 -0.16 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.64 -0.15 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.43 -0.14 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.23 -0.15 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.88 -0.36 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.73 -0.36 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.61 -0.37 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.52 -0.35 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.48 -0.30 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.40 -0.30 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.36 -0.28 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.25 -0.34 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.23 -0.31 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.23 -0.27 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.19 -0.28 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.18 -0.26 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.64 -0.25 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.97 -0.38 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.44 -0.38 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.91 -0.38 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.55 -0.06 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.00 -0.09 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.27 -0.10 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.59 -0.12 32 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 1.95 -0.14 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.36 -0.15 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.81 -0.18 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.31 -0.18 32 0 23 0
29JUN27 31.00 P 3.85 3.85 3.85 3.85 -0.21 32 2 32 +2
29JUN27 32.00 P 0.00 0.00 0.00 4.44 -0.19 32 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.06 -0.19 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.72 -0.20 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.22 -0.27 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 6.94 -0.27 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.67 -0.29 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.45 -0.29 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.24 -0.30 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.06 -0.32 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.91 -0.32 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.76 -0.33 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.64 -0.34 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.54 -0.34 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.44 -0.35 31 0 0 0
TOTAL PUT 402 25,162 -50
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$ 10.62
29JUN26 7.75 C 0.00 0.00 0.00 2.89 +0.39 70 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.62 +0.36 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.38 +0.37 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.15 +0.39 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.88 +0.38 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.65 +0.40 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.40 +0.35 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.14 +0.30 28 0 0 0
29JUN26 9.75 C 0.82 0.82 0.82 0.92 +0.28 32 50 52 -16
29JUN26 10.00 C 0.00 0.00 0.00 0.73 +0.26 35 0 1,138 0
29JUN26 10.50 C 0.25 0.37 0.25 0.38 +0.15 33 325 586 +125
29JUN26 11.00 C 0.15 0.19 0.15 0.19 +0.09 36 435 2,722 +175
29JUN26 11.50 C 0.07 0.07 0.07 0.07 +0.03 35 25 2,336 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 3,535 0
29JUN26 12.50 C 0.02 0.02 0.02 0.01 0.00 38 25 2,774 -5
29JUN26 13.00 C 0.01 0.01 0.01 0.01 0.00 46 20 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.89 +0.38 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.63 +0.37 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.38 +0.36 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.15 +0.39 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.92 +0.42 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.65 +0.37 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.40 +0.30 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.18 +0.28 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.00 +0.28 38 0 225 0
30JUL26 10.00 C 0.00 0.00 0.00 0.82 +0.24 39 0 525 0
30JUL26 10.50 C 0.53 0.53 0.49 0.51 +0.15 37 64 633 +20
30JUL26 11.00 C 0.00 0.00 0.00 0.32 +0.11 38 0 768 0
30JUL26 11.50 C 0.21 0.21 0.21 0.19 +0.07 39 2 465 +2
30JUL26 12.00 C 0.11 0.11 0.11 0.11 +0.04 39 4 1,085 +4
30JUL26 12.50 C 0.07 0.07 0.07 0.06 +0.02 39 20 494 +20
30JUL26 13.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 1,155 0
30JUL26 13.50 C 0.04 0.04 0.04 0.02 +0.01 40 120 418 -120
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.89 +0.38 51 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.63 +0.36 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.39 +0.37 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.15 +0.39 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.92 +0.40 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.65 +0.34 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.44 +0.28 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.24 +0.25 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.07 +0.23 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.89 +0.18 37 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.63 +0.13 37 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.46 +0.11 39 0 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.32 +0.08 39 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.22 +0.06 39 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 295 0
28AUG26 13.00 C 0.13 0.13 0.13 0.10 +0.03 39 48 253 +48
28AUG26 13.50 C 0.10 0.10 0.10 0.06 +0.01 39 20 250 +15
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.89 +0.37 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.64 +0.36 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.39 +0.37 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.18 +0.40 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.92 +0.34 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.69 +0.29 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.48 +0.23 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.30 +0.21 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.18 +0.22 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 +0.17 37 0 182 0
29SEP26 10.50 C 0.78 0.78 0.78 0.78 +0.14 38 18 356 +18
29SEP26 11.00 C 0.59 0.60 0.59 0.60 +0.12 39 24 368 +9
29SEP26 11.50 C 0.47 0.47 0.46 0.46 +0.10 39 44 101 +30
29SEP26 12.00 C 0.37 0.37 0.37 0.34 +0.08 39 10 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 +0.06 39 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 400 0
29SEP26 13.50 C 0.13 0.13 0.13 0.13 +0.04 39 100 379 +100
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.91 +0.37 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 +0.30 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.42 +0.27 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.25 +0.28 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.06 +0.25 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 +0.24 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.76 +0.23 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.62 +0.21 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.49 +0.17 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.37 +0.16 39 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 +0.21 42 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 +0.15 41 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 +0.13 40 0 243 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 +0.11 40 0 370 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.10 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 +0.07 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.07 41 0 111 0
30DEC26 14.00 C 0.34 0.34 0.34 0.32 +0.06 41 15 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.05 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.03 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.03 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 2.98 +0.29 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.80 +0.27 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.63 +0.27 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.47 +0.25 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 +0.23 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 +0.25 39 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 2.02 +0.23 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.89 +0.22 39 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 +0.22 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 +0.22 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.42 +0.17 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 +0.16 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.14 40 0 90 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 +0.13 40 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 +0.12 40 0 176 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 +0.11 40 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 +0.10 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 +0.08 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.07 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 +0.06 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 +0.06 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.04 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 123 0
29JUN27 7.75 C 0.00 0.00 0.00 3.18 +0.30 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.01 +0.32 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.85 +0.31 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.68 +0.27 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.53 +0.27 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.37 +0.24 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.23 +0.23 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.11 +0.22 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.99 +0.24 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.87 +0.20 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.68 +0.20 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.47 +0.17 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 +0.14 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.16 +0.13 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.04 +0.13 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.92 +0.11 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.83 +0.12 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.72 +0.10 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.64 +0.09 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.56 +0.08 40 0 30 0
TOTAL CALL 1,369 47,431 +425
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.03 35 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.04 37 0 718 0
29JUN26 9.75 P 0.08 0.08 0.06 0.06 -0.08 37 330 1,038 +255
29JUN26 10.00 P 0.11 0.11 0.10 0.10 -0.12 36 75 1,503 +60
29JUN26 10.50 P 0.26 0.29 0.26 0.27 -0.21 36 39 1,224 0
29JUN26 11.00 P 0.82 0.82 0.58 0.57 -0.28 38 567 4,189 0
29JUN26 11.50 P 1.07 1.08 0.99 0.94 -0.37 36 375 4,028 0
29JUN26 12.00 P 0.00 0.00 0.00 1.43 -0.38 46 0 1,915 0
29JUN26 12.50 P 0.00 0.00 0.00 1.94 -0.34 59 0 2,545 0
29JUN26 13.00 P 0.00 0.00 0.00 2.43 -0.34 66 0 2,751 0
29JUN26 13.50 P 0.00 0.00 0.00 2.93 -0.36 75 0 884 0
29JUN26 14.00 P 0.00 0.00 0.00 3.41 -0.38 76 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.93 -0.34 92 0 20 0
29JUN26 15.00 P 0.00 0.00 0.00 4.41 -0.36 91 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.88 -0.39 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.38 -0.46 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.95 -0.32 127 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.41 -0.36 117 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.93 -0.34 132 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.45 -0.32 145 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.98 -0.33 162 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.38 -0.38 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.92 -0.38 149 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.38 -0.38 0 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.43 -0.34 169 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.48 -0.33 198 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.42 -0.35 181 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.38 -0.38 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.45 -0.33 212 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.45 -0.35 219 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.42 -0.35 211 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.41 -0.38 211 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 40 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.05 39 0 255 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 551 0
30JUL26 9.25 P 0.00 0.00 0.00 0.18 -0.10 38 0 725 0
30JUL26 9.50 P 0.00 0.00 0.00 0.26 -0.11 39 0 780 0
30JUL26 9.75 P 0.00 0.00 0.00 0.35 -0.14 39 0 253 0
30JUL26 10.00 P 0.44 0.44 0.44 0.46 -0.17 39 5 473 +5
30JUL26 10.50 P 0.00 0.00 0.00 0.73 -0.20 40 0 969 0
30JUL26 11.00 P 1.08 1.08 1.08 1.04 -0.27 38 15 782 -10
30JUL26 11.50 P 0.00 0.00 0.00 1.46 -0.31 41 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 1.91 -0.32 45 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.38 -0.34 49 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.87 -0.31 54 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.36 -0.31 58 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.74 -0.41 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.23 -0.40 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.79 -0.35 59 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.28 -0.38 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.75 -0.41 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.25 -0.40 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.77 -0.36 67 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.28 -0.36 75 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.78 -0.34 79 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 -0.06 39 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 -0.09 38 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 -0.10 39 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.30 -0.12 39 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.38 -0.14 38 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 0.48 -0.16 38 0 187 0
28AUG26 10.00 P 0.00 0.00 0.00 0.60 -0.17 39 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 0.87 -0.21 39 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 -0.23 40 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 1.58 -0.28 41 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 1.99 -0.31 42 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.43 -0.31 44 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.88 -0.32 45 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.36 -0.33 47 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 3.81 -0.36 45 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.30 -0.36 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.85 -0.31 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.30 -0.36 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.76 -0.40 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.25 -0.40 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 -0.07 39 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.09 39 0 30 0
29SEP26 9.00 P 0.32 0.32 0.32 0.33 -0.10 39 15 150 +15
29SEP26 9.25 P 0.40 0.40 0.40 0.41 -0.11 39 15 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.13 39 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.15 39 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 -0.15 39 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 -0.19 39 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 -0.20 41 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 -0.26 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 -0.28 42 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 -0.31 42 0 505 0
29SEP26 13.00 P 0.00 0.00 0.00 2.94 -0.32 43 0 408 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 -0.33 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 -0.34 44 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.30 -0.38 41 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.85 -0.32 51 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.30 -0.36 48 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.80 -0.36 51 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.32 -0.33 56 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.77 -0.36 49 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.28 -0.36 55 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.78 -0.34 57 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.25 -0.37 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.75 -0.37 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.25 -0.37 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.75 -0.37 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.75 -0.36 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.74 -0.37 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.74 -0.37 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.74 -0.37 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.74 -0.37 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.74 -0.37 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.74 -0.36 74 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.73 -0.37 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.09 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.10 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 -0.11 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 -0.12 40 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 -0.14 40 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 -0.15 40 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 0.90 -0.16 40 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.17 40 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.24 39 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 -0.24 40 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 -0.22 41 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.34 -0.24 41 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.72 -0.27 42 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.13 -0.29 42 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 -0.26 44 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.00 -0.29 43 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.45 -0.30 44 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 -0.30 44 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 -0.31 45 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 -0.29 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 -0.29 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.85 -0.30 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.32 -0.33 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.82 -0.33 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.31 -0.31 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.79 -0.33 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.25 -0.37 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.75 -0.37 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 -0.06 40 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.07 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.08 40 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 -0.07 40 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 -0.09 40 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 -0.10 40 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 -0.11 40 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 -0.12 40 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 -0.13 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 -0.14 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 -0.16 40 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.82 -0.18 40 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 -0.20 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 -0.22 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.89 -0.24 41 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.28 -0.26 41 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.69 -0.27 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.11 -0.28 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.57 -0.26 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 -0.28 43 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.45 -0.28 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 -0.33 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 -0.32 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.86 -0.32 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.33 -0.33 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.82 -0.34 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.50 -0.08 40 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.57 -0.09 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.67 -0.08 41 0 0 0
29JUN27 8.50 P 0.70 0.70 0.70 0.76 -0.08 41 5 5 +5
29JUN27 8.75 P 0.00 0.00 0.00 0.85 -0.09 40 0 30 0
29JUN27 9.00 P 0.98 0.98 0.98 0.95 -0.10 40 95 285 +95
29JUN27 9.25 P 0.00 0.00 0.00 1.07 -0.11 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.20 -0.11 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.31 -0.13 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.44 -0.15 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.72 -0.16 41 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.03 -0.18 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.36 -0.19 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.71 -0.20 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 -0.21 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.46 -0.23 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.85 -0.24 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.27 -0.24 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.66 -0.29 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.04 -0.36 40 0 0 0
TOTAL PUT 1,536 46,772 +425
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$ 86.50
29JUN26 62.50 C 0.00 0.00 0.00 24.05 +1.80 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.55 +1.79 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.05 +1.79 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.55 +1.79 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 14.06 +1.80 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.56 +1.80 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.06 +1.79 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.57 +1.71 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 4.18 +1.44 19 0 120 0
29JUN26 85.00 C 1.83 1.86 1.80 2.10 +0.89 18 30 54 +30
29JUN26 87.50 C 0.80 0.80 0.60 0.84 +0.41 19 52 1,348 +12
29JUN26 90.00 C 0.00 0.00 0.00 0.25 +0.12 19 0 486 0
29JUN26 92.50 C 0.13 0.13 0.13 0.06 +0.03 19 1 306 -1
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 257 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 24.05 +1.71 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.55 +1.71 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.05 +1.70 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.55 +1.79 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.06 +1.80 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.56 +1.78 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.08 +1.67 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.73 +1.44 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.54 +0.95 18 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.97 +0.71 19 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 1.81 +0.49 19 0 51 0
30JUL26 90.00 C 0.98 1.04 0.98 1.02 +0.29 19 3 84 +3
30JUL26 92.50 C 0.54 0.57 0.51 0.54 +0.15 19 36 278 +35
30JUL26 95.00 C 0.00 0.00 0.00 0.26 +0.08 19 0 68 0
30JUL26 97.50 C 0.22 0.22 0.22 0.12 +0.04 20 30 436 -30
30JUL26 100.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 20 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 250 0
28AUG26 62.50 C 0.00 0.00 0.00 24.05 +1.71 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.55 +1.71 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.05 +1.70 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.55 +1.56 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.06 +1.77 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.60 +1.67 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.28 +1.49 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.20 +1.10 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.33 +0.91 19 0 0 0
28AUG26 85.00 C 3.63 3.63 3.63 3.79 +0.74 19 30 30 +30
28AUG26 87.50 C 0.00 0.00 0.00 2.59 +0.57 19 0 3 0
28AUG26 90.00 C 0.00 0.00 0.00 1.73 +0.41 20 0 11 0
28AUG26 92.50 C 0.00 0.00 0.00 1.12 +0.28 20 0 31 0
28AUG26 95.00 C 0.66 0.66 0.66 0.70 +0.19 20 30 33 0
28AUG26 97.50 C 0.00 0.00 0.00 0.40 +0.11 20 0 217 0
28AUG26 100.00 C 0.00 0.00 0.00 0.22 +0.06 20 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.12 +0.03 20 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 0.00 20 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.05 +1.68 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.55 +1.71 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.05 +1.57 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.66 +1.40 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.20 +1.63 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.96 +1.52 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.87 +1.38 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.95 +1.22 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.28 +1.05 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.83 +0.87 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.50 +0.67 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.55 +0.52 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.82 +0.40 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.27 +0.30 21 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.86 +0.21 21 0 13 0
29SEP26 100.00 C 0.00 0.00 0.00 0.57 +0.13 21 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.38 +0.09 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.25 +0.07 21 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 +0.04 21 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 24.34 +1.97 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.56 +1.53 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.26 +1.48 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.99 +1.32 15 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.20 +1.51 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.15 +1.41 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.24 +1.29 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.50 +1.17 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.92 +1.03 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.53 +0.91 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 5.16 +0.77 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.15 +0.66 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 3.29 +0.55 21 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 2.58 +0.43 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 1.99 +0.33 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.54 +0.28 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 +0.19 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.93 +0.20 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 +0.12 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.50 +0.10 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 +0.07 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.26 +0.05 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.19 +0.04 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 24.72 +1.37 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.49 +1.31 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.29 +1.37 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.18 +1.39 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.13 +1.20 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.46 +1.34 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.70 +1.27 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.06 +1.15 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.54 +1.00 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.21 +0.92 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.01 +0.85 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.75 +0.69 21 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 4.84 +0.60 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 4.06 +0.56 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.36 +0.44 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.78 +0.38 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.29 +0.33 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.86 +0.26 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.57 +0.25 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.26 +0.18 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.02 +0.16 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.82 +0.13 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.53 +1.48 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.35 +1.45 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.25 +1.42 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.18 +1.35 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.20 +1.05 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.30 +1.09 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.56 +1.12 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.92 +1.05 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.48 +1.02 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.20 +0.95 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.04 +0.88 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.96 +0.75 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 6.04 +0.72 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.20 +0.61 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.46 +0.55 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.81 +0.48 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.23 +0.41 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.75 +0.37 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.38 +0.31 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.02 +0.29 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.68 +0.23 22 0 0 0
TOTAL CALL 212 11,108 +79
29JUN26 62.50 P 0.05 0.05 0.05 0.01 0.00 55 1 3,110 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,163 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 411 0
29JUN26 75.00 P 0.10 0.10 0.10 0.01 0.00 25 1 526 +1
29JUN26 77.50 P 0.11 0.16 0.11 0.01 -0.05 20 12 188 +5
29JUN26 80.00 P 0.24 0.24 0.24 0.07 -0.19 19 5 1,102 -5
29JUN26 82.50 P 0.49 0.49 0.39 0.32 -0.54 19 17 713 +3
29JUN26 85.00 P 1.00 1.10 0.98 1.05 -1.02 19 8 783 -2
29JUN26 87.50 P 0.00 0.00 0.00 2.39 -1.53 19 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 4.35 -1.68 19 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 6.67 -1.77 19 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 9.13 -1.79 18 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 11.62 -1.80 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.12 -1.79 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.08 -1.43 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.47 -1.53 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.96 -1.54 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.46 -1.49 72 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.96 -1.54 77 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.57 -1.43 87 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.06 -1.50 91 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.56 -1.43 96 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.06 -1.38 100 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 111 0
30JUL26 70.00 P 0.14 0.16 0.14 0.01 -0.01 22 9 635 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.04 20 0 344 0
30JUL26 75.00 P 0.00 0.00 0.00 0.07 -0.10 20 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.19 -0.25 20 0 158 0
30JUL26 80.00 P 0.74 0.74 0.68 0.49 -0.46 20 64 630 +27
30JUL26 82.50 P 0.00 0.00 0.00 1.07 -0.74 20 0 75 0
30JUL26 85.00 P 0.00 0.00 0.00 2.02 -0.95 20 0 85 0
30JUL26 87.50 P 0.00 0.00 0.00 3.37 -1.20 20 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 4.98 -1.50 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 7.00 -1.66 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.26 -1.74 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.66 -1.78 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.13 -1.82 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.08 -1.43 37 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.47 -1.53 39 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.96 -1.54 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.46 -1.49 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.96 -1.54 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.57 -1.43 54 0 0 0
28AUG26 62.50 P 0.12 0.16 0.12 0.01 0.00 26 19 53 +19
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 -0.11 20 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.23 -0.20 20 0 233 0
28AUG26 77.50 P 0.84 0.84 0.77 0.50 -0.34 20 60 111 +60
28AUG26 80.00 P 0.00 0.00 0.00 0.96 -0.54 20 0 33 0
28AUG26 82.50 P 0.00 0.00 0.00 1.67 -0.76 20 0 8 0
28AUG26 85.00 P 0.00 0.00 0.00 2.70 -0.89 20 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 4.03 -1.09 21 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 5.69 -1.22 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.40 -1.54 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 9.51 -1.65 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.78 -1.73 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.18 -1.77 20 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.08 -1.43 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.47 -1.53 32 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.96 -1.54 35 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.46 -1.53 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.96 -1.54 40 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.57 -1.43 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.05 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.11 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 -0.18 21 0 178 0
29SEP26 75.00 P 0.00 0.00 0.00 0.54 -0.30 21 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 0.95 -0.43 21 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.54 -0.60 21 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.38 -0.78 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.46 -0.84 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.65 -1.12 21 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 6.18 -1.29 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.96 -1.42 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.93 -1.54 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.07 -1.63 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.77 -1.75 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.21 -1.68 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.68 -1.61 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.12 -1.45 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.55 -1.46 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.00 -1.57 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.57 -1.45 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.06 -1.50 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.56 -1.43 43 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.06 -1.38 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.04 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 -0.08 21 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.14 21 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.50 -0.21 21 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 0.81 -0.30 21 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.24 -0.41 21 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 -0.52 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.58 -0.66 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.52 -0.80 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.65 -0.94 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.81 -1.04 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.28 -1.16 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 8.92 -1.28 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.73 -1.40 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.68 -1.52 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.23 -1.64 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.51 -1.62 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.89 -1.51 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.31 -1.45 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.68 -1.47 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.08 -1.64 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.57 -1.59 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.06 -1.54 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.56 -1.50 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 -0.09 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.45 -0.17 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 -0.23 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.05 -0.31 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.51 -0.39 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.09 -0.48 22 0 104 0
30MAR27 77.50 P 0.00 0.00 0.00 2.81 -0.57 22 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 3.67 -0.69 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.66 -0.84 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.85 -0.73 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.97 -0.98 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.40 -1.12 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.97 -1.23 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.70 -1.29 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.53 -1.40 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.95 -1.53 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.08 -1.56 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.30 -1.55 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.58 -1.39 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.88 -1.56 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.23 -1.54 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.61 -1.56 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.50 -0.13 22 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.72 -0.20 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.08 -0.26 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.52 -0.31 22 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.05 -0.39 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.69 -0.50 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.47 -0.59 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.39 -0.66 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.43 -0.79 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.61 -0.89 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.95 -0.96 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.38 -1.10 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.99 -1.16 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.70 -1.27 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.53 -1.35 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.48 -1.26 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.52 -1.39 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.67 -1.39 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.83 -1.45 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.03 -1.53 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.34 -1.56 26 0 0 0
TOTAL PUT 196 15,023 +108
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$ 12.56
29JUN26 8.75 C 0.00 0.00 0.00 3.82 +0.26 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.57 +0.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.07 +0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.82 +0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.57 +0.27 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.08 +0.26 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.58 +0.24 30 0 178 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 +0.23 39 0 16 0
29JUN26 12.00 C 0.66 0.66 0.66 0.72 +0.17 34 3 228 +3
29JUN26 12.50 C 0.35 0.39 0.35 0.39 +0.11 32 24 214 +24
29JUN26 13.00 C 0.12 0.14 0.12 0.19 +0.06 33 60 252 +60
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 1,672 0
29JUN26 14.00 C 0.03 0.03 0.03 0.03 +0.01 33 2 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 515 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 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 3.84 +0.20 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.57 +0.25 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.32 +0.18 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.07 +0.17 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.83 +0.24 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.63 +0.28 38 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 2.14 +0.23 33 0 14 0
30JUL26 11.00 C 0.00 0.00 0.00 1.71 +0.23 35 0 28 0
30JUL26 11.50 C 0.00 0.00 0.00 1.36 +0.23 38 0 29 0
30JUL26 12.00 C 0.84 0.92 0.84 0.97 +0.16 35 37 82 +37
30JUL26 12.50 C 0.66 0.66 0.66 0.70 +0.16 35 15 30 +15
30JUL26 13.00 C 0.00 0.00 0.00 0.47 +0.11 35 0 67 0
30JUL26 13.50 C 0.26 0.26 0.26 0.31 +0.08 35 2 56 +2
30JUL26 14.00 C 0.14 0.14 0.14 0.20 +0.06 35 1 72 0
30JUL26 14.50 C 0.10 0.13 0.10 0.13 +0.05 36 20 79 -15
30JUL26 15.00 C 0.08 0.08 0.08 0.08 +0.03 36 6 98 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.00 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 0.01 0.00 51 0 0 0
30JUL26 20.00 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 3.87 +0.23 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.63 +0.24 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.39 +0.24 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.15 +0.19 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.91 +0.23 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.67 +0.22 33 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.26 +0.21 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.85 +0.20 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.50 +0.17 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.19 +0.16 37 0 30 0
28AUG26 12.50 C 0.75 0.75 0.75 0.92 +0.15 37 15 75 +15
28AUG26 13.00 C 0.70 0.70 0.70 0.69 +0.12 36 4 17 0
28AUG26 13.50 C 0.45 0.45 0.45 0.52 +0.10 37 15 30 +15
28AUG26 14.00 C 0.33 0.40 0.33 0.38 +0.07 37 16 85 +16
28AUG26 14.50 C 0.00 0.00 0.00 0.27 +0.05 37 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.19 +0.04 37 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.88 +0.24 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.66 +0.26 42 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.41 +0.24 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.17 +0.21 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.95 +0.24 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.74 +0.25 39 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 +0.18 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 +0.20 37 0 0 0
29SEP26 11.50 C 1.47 1.47 1.47 1.60 +0.19 39 15 15 +15
29SEP26 12.00 C 1.18 1.25 1.18 1.28 +0.16 38 20 159 +20
29SEP26 12.50 C 0.92 0.92 0.92 1.02 +0.14 38 15 255 +15
29SEP26 13.00 C 0.72 0.79 0.72 0.80 +0.12 38 45 244 +45
29SEP26 13.50 C 0.00 0.00 0.00 0.61 +0.09 37 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 +0.08 38 0 154 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.06 37 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30DEC26 8.75 C 0.00 0.00 0.00 3.92 +0.21 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.67 +0.18 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 +0.20 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.26 +0.20 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.18 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 +0.17 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 +0.15 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.13 +0.16 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.84 +0.17 38 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 +0.14 37 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 +0.13 37 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 +0.15 39 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 +0.08 37 0 7 0
30DEC26 14.00 C 0.82 0.82 0.82 0.82 +0.10 38 15 273 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.71 +0.11 39 0 149 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 +0.10 39 0 104 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.09 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.08 39 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.07 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.06 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 +0.05 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.05 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
30MAR27 8.75 C 0.00 0.00 0.00 3.94 +0.20 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.73 +0.20 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.55 +0.21 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.35 +0.20 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.17 +0.20 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.98 +0.18 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.67 +0.16 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.36 +0.15 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.09 +0.15 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 +0.13 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 +0.13 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 +0.07 37 0 22 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 +0.11 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 +0.08 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.96 +0.08 38 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 +0.07 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 +0.06 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.05 38 0 2 0
30MAR27 16.50 C 0.61 0.61 0.61 0.54 +0.05 37 4 34 +4
30MAR27 17.00 C 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 +0.03 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.03 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 0.00 37 0 90 0
29JUN27 8.75 C 0.00 0.00 0.00 4.09 +0.23 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.90 +0.22 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.72 +0.22 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.54 +0.21 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.37 +0.20 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.21 +0.20 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.91 +0.20 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.63 +0.19 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 +0.17 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.07 +0.11 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 +0.15 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.67 +0.15 37 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.50 +0.13 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.34 +0.13 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 +0.11 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.07 +0.11 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.96 +0.10 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.86 +0.08 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 +0.08 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.72 +0.10 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 +0.07 38 0 0 0
TOTAL CALL 334 12,278 +286
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 118 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 387 0
29JUN26 11.50 P 0.06 0.06 0.06 0.05 -0.04 34 150 602 +150
29JUN26 12.00 P 0.15 0.15 0.15 0.14 -0.09 33 10 394 -10
29JUN26 12.50 P 0.00 0.00 0.00 0.32 -0.15 32 0 184 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 -0.22 33 0 1,847 0
29JUN26 13.50 P 0.00 0.00 0.00 1.03 -0.21 36 0 273 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 -0.24 36 0 341 0
29JUN26 14.50 P 0.00 0.00 0.00 2.00 -0.20 51 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 -0.28 0 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.94 -0.28 0 0 172 0
29JUN26 16.00 P 0.00 0.00 0.00 3.52 -0.18 81 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.94 -0.28 0 0 106 0
29JUN26 17.00 P 0.00 0.00 0.00 4.44 -0.26 0 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.44 -0.26 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.94 -0.28 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.52 -0.18 142 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.44 -0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.44 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.44 -0.26 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.00 P 0.02 0.02 0.02 0.01 0.00 43 14 14 +14
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 85 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 141 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 40 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 -0.06 35 0 149 0
30JUL26 12.00 P 0.46 0.46 0.43 0.38 -0.08 35 1,500 1,610 +1,498
30JUL26 12.50 P 0.00 0.00 0.00 0.59 -0.12 35 0 102 0
30JUL26 13.00 P 0.00 0.00 0.00 0.85 -0.16 34 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.20 -0.19 34 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 1.60 -0.20 35 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.05 -0.23 37 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.52 -0.23 40 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.97 -0.25 38 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.52 -0.18 50 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 4.02 -0.20 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.44 -0.26 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.44 -0.26 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.94 -0.28 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.02 -0.18 78 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.14 -0.04 37 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.24 -0.05 37 0 20 0
28AUG26 11.50 P 0.00 0.00 0.00 0.38 -0.07 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.57 -0.09 37 0 58 0
28AUG26 12.50 P 0.00 0.00 0.00 0.77 -0.14 36 0 78 0
28AUG26 13.00 P 1.18 1.18 1.18 1.07 -0.13 37 15 145 +15
28AUG26 13.50 P 0.00 0.00 0.00 1.40 -0.15 37 0 121 0
28AUG26 14.00 P 0.00 0.00 0.00 1.74 -0.19 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.19 -0.18 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.60 -0.21 39 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.07 -0.19 41 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.52 -0.22 41 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 4.02 -0.20 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.47 -0.25 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.02 -0.18 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.44 -0.26 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.94 -0.28 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.02 -0.18 64 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.03 37 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.06 37 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.06 37 0 178 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.09 37 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.11 36 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 -0.15 36 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.13 37 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.77 -0.15 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.17 -0.15 38 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.57 -0.16 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 -0.15 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.44 -0.18 40 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.89 -0.18 40 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.35 -0.24 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.81 -0.25 40 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.30 -0.19 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.78 -0.24 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.26 -0.23 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.75 -0.23 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.22 -0.27 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.75 -0.23 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.73 -0.22 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.68 -0.27 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.68 -0.26 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.67 -0.26 36 0 0 0
30DEC26 8.75 P 0.18 0.18 0.18 0.16 -0.03 38 16 16 +16
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.04 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.03 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 -0.03 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 -0.05 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.06 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 -0.08 37 0 124 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.12 37 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.14 37 0 161 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 -0.11 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 -0.14 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 -0.11 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 -0.19 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 -0.14 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.65 -0.18 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 -0.16 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.51 -0.16 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 -0.17 39 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.41 -0.20 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.88 -0.17 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.33 -0.19 40 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.80 -0.19 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.28 -0.21 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.76 -0.22 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.74 -0.21 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.71 -0.24 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.75 -0.19 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.68 -0.25 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.42 -0.05 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.49 -0.05 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.56 -0.07 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.72 -0.08 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 -0.09 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 -0.12 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.43 -0.07 38 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 -0.11 38 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 -0.11 37 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.28 -0.13 37 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 -0.11 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 -0.12 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.39 -0.13 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.79 -0.14 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.20 -0.15 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.62 -0.16 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.05 -0.20 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.47 -0.22 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.92 -0.23 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.38 -0.23 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.84 -0.24 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.31 -0.25 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.79 -0.24 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.75 -0.25 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.72 -0.25 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.75 -0.20 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.68 -0.26 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.45 -0.06 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.69 -0.06 38 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 0.78 -0.06 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.97 -0.07 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.19 -0.07 39 0 3 0
29JUN27 11.50 P 0.00 0.00 0.00 1.43 -0.09 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.69 -0.10 39 0 14 0
29JUN27 12.50 P 0.00 0.00 0.00 1.98 -0.10 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.28 -0.10 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.60 -0.11 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.95 -0.12 40 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.31 -0.06 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.58 -0.27 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.96 -0.17 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.36 -0.17 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.76 -0.19 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.34 -0.04 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.61 -0.20 38 0 0 0
TOTAL PUT 1,705 13,993 +1,683
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$ 55.80
29JUN26 40.00 C 0.00 0.00 0.00 15.85 +0.04 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.85 +0.09 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.86 +0.10 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.86 +0.10 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.86 +0.10 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.86 +0.05 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.86 +0.05 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.86 +0.04 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.87 +0.05 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.43 +0.03 18 0 0 0
29JUN26 55.00 C 1.63 1.69 1.16 1.37 0.00 18 140 290 +72
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.03 18 0 579 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 0.00 19 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 12.89 +0.04 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.86 0.00 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.86 -0.06 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.97 +0.04 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.98 +0.04 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.99 +0.04 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.01 +0.08 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.05 +0.08 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 3.83 +0.07 18 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 2.01 -0.03 18 0 68 0
30JUL26 57.50 C 0.94 0.94 0.81 0.85 -0.09 18 5 80 +2
30JUL26 60.00 C 0.00 0.00 0.00 0.31 -0.06 18 0 175 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 42 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 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 12.94 +0.02 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.95 -0.16 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.96 -0.16 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.98 -0.16 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.11 +0.04 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.14 +0.04 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.16 0.00 17 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.23 -0.02 17 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.19 +0.04 18 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 2.45 -0.01 18 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 1.31 -0.05 18 0 121 0
28AUG26 60.00 C 0.00 0.00 0.00 0.61 -0.03 18 0 12 0
28AUG26 62.50 C 0.00 0.00 0.00 0.25 -0.01 18 0 17 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 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 33 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 15.91 -0.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.92 -0.21 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.93 -0.21 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.94 -0.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.96 -0.20 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.96 -0.22 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.99 -0.20 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.17 +0.05 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.21 +0.04 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.21 -0.03 15 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.29 -0.05 16 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.25 +0.04 17 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.61 -0.03 17 0 4 0
29SEP26 57.50 C 1.60 1.60 1.60 1.49 -0.01 17 15 77 +15
29SEP26 60.00 C 0.79 0.80 0.79 0.79 0.00 18 10 139 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.37 0.00 18 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 0.00 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 0.00 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 25 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 14.92 -0.21 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.93 -0.21 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.94 -0.22 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.96 -0.25 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.04 -0.20 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.08 -0.15 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.23 +0.03 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.31 +0.03 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.41 +0.02 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.57 +0.02 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.71 -0.01 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.23 -0.03 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.09 +0.01 16 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.29 -0.03 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.76 -0.01 17 0 13 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 -0.01 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.01 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 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 13.18 -0.20 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.24 -0.20 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.31 -0.19 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.40 -0.20 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.46 -0.25 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.62 +0.02 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.93 +0.01 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.15 +0.01 17 0 2 0
30MAR27 52.50 C 5.16 5.16 5.16 5.16 -0.23 15 1 1 +1
30MAR27 55.00 C 0.00 0.00 0.00 3.92 -0.01 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.76 -0.02 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 -0.03 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.21 -0.02 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.76 -0.02 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.45 -0.02 16 0 5 0
30MAR27 70.00 C 0.47 0.47 0.46 0.27 -0.01 16 8 23 -1
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -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 13.40 -0.24 15 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.47 -0.23 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.56 -0.22 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.66 -0.23 14 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.08 +0.06 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.01 -0.02 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.27 +0.02 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.57 +0.02 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 5.96 +0.01 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.58 +0.01 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.46 +0.01 16 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.55 0.00 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 1.84 0.00 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.30 -0.01 17 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 0.90 -0.01 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.62 0.00 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 0.00 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
TOTAL CALL 179 4,425 +99
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 148 0
29JUN26 55.00 P 0.50 0.50 0.50 0.53 -0.07 18 40 355 +40
29JUN26 57.50 P 2.21 2.21 2.21 1.98 -0.11 19 15 325 -15
29JUN26 60.00 P 4.46 4.46 4.40 4.21 -0.05 19 95 296 -59
29JUN26 62.50 P 0.00 0.00 0.00 6.70 -0.05 0 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 9.48 +0.23 54 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.95 +0.19 63 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 14.45 +0.19 71 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.95 +0.19 79 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.45 +0.15 87 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.95 +0.15 95 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.45 +0.19 102 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.95 +0.15 108 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.45 +0.19 114 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.95 +0.20 121 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.45 +0.15 127 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 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 3 0
30JUL26 52.50 P 0.00 0.00 0.00 0.33 -0.06 18 0 19 0
30JUL26 55.00 P 1.18 1.18 1.18 1.05 -0.13 18 2 200 +2
30JUL26 57.50 P 2.48 2.48 2.48 2.47 -0.08 19 4 78 0
30JUL26 60.00 P 0.00 0.00 0.00 4.45 0.00 20 0 132 0
30JUL26 62.50 P 0.00 0.00 0.00 6.77 +0.01 22 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 9.48 +0.14 34 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 11.95 +0.19 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.45 +0.18 45 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.95 +0.19 50 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.45 +0.15 55 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.95 +0.15 59 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.45 +0.17 64 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.95 +0.15 68 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.45 +0.17 72 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.95 +0.17 76 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.45 +0.14 79 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 3 0
28AUG26 52.50 P 0.55 0.60 0.55 0.58 -0.05 18 15 155 +15
28AUG26 55.00 P 0.00 0.00 0.00 1.39 -0.08 18 0 95 0
28AUG26 57.50 P 2.90 2.90 2.90 2.78 -0.08 19 2 73 +2
28AUG26 60.00 P 0.00 0.00 0.00 4.67 -0.08 20 0 165 0
28AUG26 62.50 P 0.00 0.00 0.00 6.77 -0.04 18 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 9.48 +0.14 28 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.95 +0.14 32 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.45 +0.18 37 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.95 +0.17 41 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.45 +0.15 45 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.95 +0.15 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.45 +0.17 52 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.95 +0.15 56 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.45 +0.17 59 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.95 +0.17 62 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.45 +0.14 65 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 0.01 0.01 0.01 0.01 0.00 20 5 11 +5
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 0.10 -0.01 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 -0.02 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.39 -0.04 18 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 0.95 -0.06 17 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 1.93 -0.09 17 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 3.42 -0.11 18 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 5.30 -0.13 19 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 7.35 -0.04 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.86 +0.17 22 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.25 +0.20 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.67 +0.18 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.14 +0.19 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.68 +0.27 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.13 +0.20 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.62 +0.22 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.10 +0.19 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.58 +0.21 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.07 +0.23 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.55 +0.22 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 -0.02 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.48 -0.03 16 0 43 0
30DEC26 50.00 P 0.57 0.57 0.57 0.66 -0.03 16 4 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.31 -0.05 16 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 -0.08 16 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.76 -0.07 16 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.56 -0.02 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.54 -0.05 16 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.96 +0.15 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.31 +0.17 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.69 +0.14 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.14 +0.15 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.68 +0.24 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.14 +0.21 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.62 +0.21 30 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 27.10 +0.19 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.58 +0.21 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.07 +0.23 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.55 +0.22 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.20 -0.02 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.27 -0.02 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.38 -0.02 16 0 0 0
30MAR27 48.00 P 0.44 0.44 0.44 0.52 -0.03 16 4 6 +4
30MAR27 49.00 P 0.00 0.00 0.00 0.68 -0.04 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.89 -0.04 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.61 -0.05 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.61 -0.06 15 0 14 0
30MAR27 57.50 P 0.00 0.00 0.00 3.99 -0.06 15 0 12 0
30MAR27 60.00 P 0.00 0.00 0.00 5.73 -0.08 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.70 -0.06 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 10.01 +0.14 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.34 +0.14 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.73 +0.16 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.17 +0.16 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.68 +0.23 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.15 +0.22 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.62 +0.21 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.10 +0.19 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.58 +0.21 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.07 +0.23 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.55 +0.22 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.43 -0.01 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.73 -0.01 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.92 -0.02 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.14 -0.02 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.41 -0.03 17 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 2.25 -0.03 17 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.35 -0.04 17 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.75 -0.04 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 6.41 -0.05 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 8.31 -0.05 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.42 -0.05 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.69 -0.06 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.08 0.00 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.55 +0.01 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.93 +0.23 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.30 +0.24 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.69 +0.22 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.11 +0.20 26 0 0 0
TOTAL PUT 186 4,016 -6
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$ 21.56
29JUN26 15.00 C 0.00 0.00 0.00 6.62 +0.20 105 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.11 +0.19 92 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.63 +0.21 91 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.13 +0.19 83 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.63 +0.19 75 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 4.11 +0.17 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.58 +0.14 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.12 +0.18 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.62 +0.18 43 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 2.08 +0.13 0 0 88 0
29JUN26 20.00 C 1.96 1.96 1.96 1.59 +0.13 21 1 379 0
29JUN26 21.00 C 0.90 0.90 0.72 0.72 +0.08 22 5 529 -4
29JUN26 22.00 C 0.35 0.37 0.35 0.17 +0.01 20 21 396 0
29JUN26 23.00 C 0.11 0.13 0.11 0.02 0.00 21 36 186 -36
29JUN26 24.00 C 0.03 0.03 0.03 0.01 0.00 28 20 454 -20
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 37 10 321 +10
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 52 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 65 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 6.62 +0.12 82 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.11 +0.11 74 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.63 +0.13 73 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.13 +0.11 67 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.63 +0.12 61 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.11 +0.09 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.58 +0.14 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.17 +0.17 49 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.62 +0.13 37 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 2.09 +0.05 24 0 210 0
30JUL26 20.00 C 0.00 0.00 0.00 1.70 +0.12 32 0 1,120 0
30JUL26 21.00 C 0.97 0.97 0.96 0.92 +0.07 29 30 617 +30
30JUL26 22.00 C 0.58 0.69 0.48 0.44 +0.04 29 179 994 +110
30JUL26 23.00 C 0.25 0.30 0.25 0.19 +0.01 29 6 394 +5
30JUL26 24.00 C 0.13 0.14 0.13 0.08 0.00 29 6 205 +4
30JUL26 25.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 42 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 6.62 +0.12 71 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.11 +0.11 64 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.63 +0.13 62 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.13 +0.11 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.65 +0.14 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.11 +0.09 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.58 +0.14 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.17 +0.17 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.67 +0.18 36 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 2.13 +0.09 28 0 80 0
28AUG26 20.00 C 1.87 2.10 1.87 1.75 +0.08 31 69 171 +69
28AUG26 21.00 C 1.26 1.26 1.26 1.06 +0.05 29 15 66 -15
28AUG26 22.00 C 0.74 0.74 0.74 0.62 +0.02 29 15 106 0
28AUG26 23.00 C 0.00 0.00 0.00 0.35 0.00 28 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.20 0.00 29 0 31 0
28AUG26 25.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 29 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 33 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 6.62 +0.12 63 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.11 +0.11 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.63 +0.13 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.13 +0.11 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.65 +0.14 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.11 +0.09 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.68 +0.23 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.19 +0.19 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.67 +0.16 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 2.19 +0.09 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.83 +0.04 30 0 0 0
29SEP26 21.00 C 1.23 1.23 1.23 1.26 +0.04 30 10 287 0
29SEP26 22.00 C 0.00 0.00 0.00 0.85 +0.02 30 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 +0.01 29 0 75 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 0.00 29 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 0.00 29 0 59 0
29SEP26 27.00 C 0.13 0.14 0.13 0.08 -0.01 29 18 146 +18
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 29 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 0.00 30 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 39 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 6.62 +0.12 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.11 +0.11 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.63 +0.12 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.13 +0.11 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.65 +0.14 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.14 +0.12 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.68 +0.14 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.20 +0.06 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.84 +0.04 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.51 +0.03 29 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.23 +0.02 29 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.69 -0.05 28 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.30 -0.02 28 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 1.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.59 0.00 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.62 +0.12 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.11 +0.11 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.63 +0.12 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.13 +0.11 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.67 +0.13 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.21 +0.10 29 0 0 0
30MAR27 18.00 C 4.00 4.00 4.00 3.87 +0.10 30 6 35 -6
30MAR27 18.50 C 0.00 0.00 0.00 3.53 +0.09 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.24 +0.10 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.89 +0.03 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.69 +0.08 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.22 +0.08 30 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.75 +0.05 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.42 +0.05 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.14 0.00 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.93 +0.04 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.75 +0.03 30 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.61 +0.03 30 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 45 0
30MAR27 30.00 C 0.33 0.33 0.33 0.29 +0.01 30 2 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.62 +0.12 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.11 +0.11 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.63 +0.12 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.18 +0.11 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.75 +0.12 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.42 +0.11 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.17 +0.10 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.87 +0.10 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.58 +0.20 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.30 +0.08 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.05 +0.09 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.51 0.00 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.10 +0.06 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.76 +0.06 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.48 +0.06 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.22 +0.02 29 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 1.01 -0.02 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.84 +0.01 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.72 +0.07 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 +0.05 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 +0.03 30 0 0 0
TOTAL CALL 449 9,538 +165
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 87 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 143 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.04 19 0 174 0
29JUN26 20.00 P 0.05 0.06 0.03 0.14 -0.06 20 47 142 +26
29JUN26 21.00 P 0.15 0.17 0.15 0.60 -0.11 19 15 502 +10
29JUN26 22.00 P 0.65 0.70 0.54 1.44 -0.14 20 64 236 0
29JUN26 23.00 P 0.00 0.00 0.00 2.42 -0.13 24 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.41 -0.03 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.28 -0.13 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 5.25 -0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.22 -0.13 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.19 -0.13 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.15 -0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.12 -0.14 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.09 -0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.06 -0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.03 -0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.00 -0.13 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.97 -0.13 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.94 -0.13 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.91 -0.13 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 28 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 173 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 142 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 159 0
30JUL26 18.50 P 0.11 0.11 0.11 0.15 -0.03 28 1 106 -1
30JUL26 19.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 148 0
30JUL26 19.50 P 0.00 0.00 0.00 0.38 -0.05 28 0 177 0
30JUL26 20.00 P 0.39 0.39 0.39 0.55 -0.07 28 10 367 0
30JUL26 21.00 P 0.97 0.97 0.82 1.03 -0.10 27 531 1,180 +329
30JUL26 22.00 P 1.57 1.58 1.54 1.69 -0.11 26 60 291 +60
30JUL26 23.00 P 0.00 0.00 0.00 2.56 -0.12 29 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 3.47 -0.08 29 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.44 -0.09 31 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.42 -0.06 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.41 -0.03 29 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.34 -0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.41 -0.01 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.31 -0.12 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 1 0
28AUG26 17.50 P 0.14 0.14 0.14 0.13 -0.03 29 15 19 +15
28AUG26 18.00 P 0.21 0.21 0.21 0.20 -0.03 29 15 39 +15
28AUG26 18.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 33 0
28AUG26 19.00 P 0.00 0.00 0.00 0.42 -0.04 29 0 51 0
28AUG26 19.50 P 0.00 0.00 0.00 0.59 -0.04 29 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.78 -0.05 29 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 1.27 -0.07 28 0 223 0
28AUG26 22.00 P 1.64 1.64 1.64 1.92 -0.06 28 1 51 0
28AUG26 23.00 P 0.00 0.00 0.00 2.70 -0.03 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.52 -0.16 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.49 -0.09 30 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.44 -0.10 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.42 -0.10 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.41 -0.08 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.34 -0.19 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.43 -0.08 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.31 -0.20 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 -0.03 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 -0.03 29 0 44 0
29SEP26 19.00 P 0.50 0.50 0.50 0.58 -0.06 29 1 41 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 -0.07 29 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.95 -0.08 28 0 56 0
29SEP26 21.00 P 1.27 1.28 1.27 1.46 -0.07 28 2 307 0
29SEP26 22.00 P 0.00 0.00 0.00 2.14 -0.02 30 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 2.89 -0.02 30 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.59 -0.18 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.55 -0.03 30 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.49 -0.09 31 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.43 -0.09 29 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.41 -0.12 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.34 -0.19 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.43 -0.08 38 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.32 -0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.30 -0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.39 -0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.29 -0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.30 -0.17 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.38 -0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.05 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.06 29 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.07 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.08 29 0 23 0
30DEC26 18.00 P 0.65 0.66 0.65 0.64 -0.09 29 30 39 -19
30DEC26 18.50 P 0.00 0.00 0.00 0.80 -0.09 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 -0.10 29 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 -0.10 30 0 4 0
30DEC26 20.00 P 1.44 1.44 1.44 1.42 -0.11 30 2 158 -1
30DEC26 21.00 P 0.00 0.00 0.00 1.95 -0.11 30 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.49 -0.15 29 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 3.23 -0.20 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.00 -0.21 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.82 -0.23 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.77 -0.16 33 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.71 -0.16 35 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.68 -0.06 37 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.54 -0.19 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.54 -0.14 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.49 -0.09 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.46 -0.09 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.46 -0.06 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.39 -0.11 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.41 -0.06 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.33 -0.14 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.38 -0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 -0.01 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 -0.02 30 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 -0.02 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 -0.02 30 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.03 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.93 -0.01 30 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 -0.02 30 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.01 30 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.52 -0.03 30 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 -0.02 30 0 33 0
30MAR27 21.00 P 2.16 2.16 2.13 2.30 -0.05 30 9 27 0
30MAR27 22.00 P 0.00 0.00 0.00 2.91 -0.07 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.58 -0.10 31 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.32 -0.10 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.12 -0.11 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.97 -0.12 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.86 -0.11 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.75 -0.11 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.63 -0.16 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.54 -0.19 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.49 -0.14 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.46 -0.13 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.46 -0.08 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.39 -0.13 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.41 -0.08 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.34 -0.13 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 -0.03 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 -0.03 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.14 -0.04 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.34 -0.04 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.54 -0.05 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 1.77 -0.05 30 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.01 -0.06 30 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.55 -0.06 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.15 -0.06 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.81 -0.08 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.54 -0.05 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.31 -0.07 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.13 -0.06 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.97 -0.11 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.86 -0.08 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.74 -0.12 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.65 -0.12 34 0 0 0
TOTAL PUT 803 7,950 +434
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$ 380.60
12JUN26 275.00 C 0.00 0.00 0.00 105.60 - 0 0 0 -
12JUN26 280.00 C 0.00 0.00 0.00 100.60 +6.58 0 0 0 0
12JUN26 285.00 C 0.00 0.00 0.00 95.60 +6.58 0 0 0 0
12JUN26 290.00 C 0.00 0.00 0.00 90.60 +6.58 0 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 85.60 +6.58 0 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 80.60 +6.37 0 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 70.60 +6.57 0 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 60.60 +6.57 0 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 50.60 +6.56 0 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 40.60 +6.54 0 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 30.60 +6.47 0 0 0 -30
12JUN26 360.00 C 0.00 0.00 0.00 20.60 +5.88 0 0 0 -106
12JUN26 370.00 C 9.00 11.50 8.00 10.60 +4.84 0 115 0 -126
12JUN26 380.00 C 1.63 2.50 0.32 0.60 -0.45 0 2,980 5 -832
12JUN26 390.00 C 0.07 0.07 0.07 0.00 -0.07 0 2 373 0
12JUN26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,568 0
12JUN26 410.00 C 0.10 0.10 0.10 0.00 -0.01 0 4 1,349 -4
12JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,325 0
12JUN26 430.00 C 0.05 0.05 0.05 0.00 -0.01 0 15 355 -15
12JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
12JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
12JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 275.00 C 0.00 0.00 0.00 105.73 - 73 0 0 -
18JUN26 280.00 C 0.00 0.00 0.00 100.73 +6.57 0 0 0 0
18JUN26 285.00 C 0.00 0.00 0.00 95.73 +6.57 0 0 0 0
18JUN26 290.00 C 0.00 0.00 0.00 91.32 +7.15 113 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 85.74 +6.56 59 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 80.74 +6.51 49 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 71.32 +7.10 89 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 60.77 +6.50 49 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 50.79 +6.42 44 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 40.85 +6.27 40 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 30.98 +5.96 35 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 20.96 +4.60 25 0 0 0
18JUN26 370.00 C 11.40 11.40 11.40 12.27 +3.85 27 7 184 0
18JUN26 380.00 C 5.40 6.10 3.86 4.73 +1.37 22 637 728 +178
18JUN26 390.00 C 1.38 2.00 1.02 1.56 +0.39 24 2,148 1,592 +1,217
18JUN26 400.00 C 0.33 0.50 0.33 0.43 +0.14 26 606 949 +62
18JUN26 410.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 163 0
18JUN26 420.00 C 0.08 0.08 0.08 0.03 +0.02 30 9 9 +9
18JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 43 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 54 0 0 0
18JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 180.86 +6.56 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 176.44 +6.93 138 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 170.88 +6.40 79 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 165.71 +6.64 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 160.69 +6.04 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 156.33 +6.72 114 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 150.71 +5.91 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 145.91 +6.18 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 141.35 +6.76 102 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 135.92 +6.34 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 130.76 +6.22 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 125.94 +6.31 55 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 120.94 +6.17 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 115.95 +6.18 45 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 111.41 +6.62 79 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 105.79 +5.98 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 101.53 +6.87 74 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 96.33 +6.70 65 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 91.58 +6.83 68 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 85.74 +6.19 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 81.52 +6.76 59 0 208 0
29JUN26 310.00 C 0.00 0.00 0.00 71.61 +7.06 53 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 61.10 +6.43 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 51.21 +6.32 32 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 41.43 +6.13 30 0 94 0
29JUN26 350.00 C 31.00 31.00 31.00 31.88 +5.81 28 4 216 -2
29JUN26 360.00 C 0.00 0.00 0.00 22.80 +5.29 26 0 1,253 0
29JUN26 370.00 C 15.00 15.00 14.10 14.51 +4.09 23 74 685 -14
29JUN26 380.00 C 7.12 8.43 6.63 7.88 +2.36 22 251 1,798 +99
29JUN26 390.00 C 3.35 4.26 2.90 3.76 +1.19 22 434 2,758 +156
29JUN26 400.00 C 1.40 1.80 1.18 1.65 +0.60 22 456 4,021 +140
29JUN26 410.00 C 0.63 0.80 0.55 0.65 +0.28 23 66 3,843 +16
29JUN26 420.00 C 0.31 0.43 0.31 0.25 +0.13 24 51 8,412 +1
29JUN26 430.00 C 0.35 0.35 0.24 0.08 +0.04 24 218 4,998 +141
29JUN26 440.00 C 0.23 0.23 0.13 0.03 +0.02 25 80 2,737 -40
29JUN26 450.00 C 0.14 0.14 0.14 0.01 0.00 25 10 6,593 -10
29JUN26 460.00 C 0.13 0.13 0.12 0.01 0.00 29 20 6,675 0
29JUN26 470.00 C 0.10 0.11 0.10 0.01 0.00 32 1,025 3,089 +311
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 55 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 180.92 +6.19 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 176.44 +6.93 64 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 171.38 +6.88 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 166.28 +6.83 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 162.31 +7.66 79 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 156.33 +6.72 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 151.16 +6.36 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 147.16 +7.43 68 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 141.44 +6.74 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 137.37 +7.67 65 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 131.69 +6.89 49 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 126.32 +6.51 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 122.34 +6.66 56 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 117.38 +7.49 54 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 112.41 +7.48 52 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 107.71 +6.86 52 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 101.56 +6.00 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 96.81 +6.29 35 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 91.84 +6.20 33 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 86.92 +6.19 33 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 82.91 +7.08 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 71.99 +6.06 27 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 63.53 +7.07 35 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 52.74 +5.50 26 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 43.52 +5.10 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 34.77 +4.64 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 26.69 +3.72 24 0 150 0
30JUL26 370.00 C 18.40 19.18 18.40 19.15 +2.74 22 175 323 +54
30JUL26 380.00 C 13.00 14.15 12.00 13.52 +2.78 22 1,110 1,320 +858
30JUL26 390.00 C 7.56 8.95 7.56 8.91 +1.93 22 68 693 0
30JUL26 400.00 C 5.40 6.00 4.80 5.53 +1.21 22 1,754 4,452 +389
30JUL26 410.00 C 2.96 3.50 2.93 3.35 +0.81 22 184 1,653 -30
30JUL26 420.00 C 1.80 2.23 1.80 2.05 +0.62 22 209 2,573 -108
30JUL26 430.00 C 1.32 1.38 1.32 1.12 +0.35 22 32 2,306 -9
30JUL26 440.00 C 0.80 0.95 0.80 0.59 +0.20 22 73 1,575 +60
30JUL26 450.00 C 0.65 0.67 0.65 0.29 +0.10 22 60 1,016 0
30JUL26 460.00 C 0.46 0.47 0.46 0.14 +0.05 22 20 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 6,507 0
30JUL26 480.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 23 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 25 0 209 0
30JUL26 520.00 C 0.22 0.22 0.22 0.01 0.00 27 11 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 28 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 182.51 +7.54 70 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 177.71 +7.69 70 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 172.59 +7.71 65 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 167.63 +7.52 63 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 162.75 +7.60 62 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 156.62 +6.60 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 152.76 +7.52 57 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 147.88 +7.77 56 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 142.85 +7.47 53 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 137.85 +7.65 51 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 132.95 +7.47 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 128.00 +7.70 48 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 123.00 +7.32 45 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 117.38 +6.95 35 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 112.41 +6.84 33 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 108.23 +7.30 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 103.13 +6.89 38 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 98.26 +6.90 37 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 93.37 +6.85 35 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 88.50 +6.90 34 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 83.39 +6.76 32 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 73.75 +6.94 30 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 64.48 +6.91 29 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 54.58 +5.86 25 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 45.86 +5.46 25 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 37.67 +4.95 24 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 30.16 +4.03 24 0 261 0
28AUG26 370.00 C 23.99 23.99 23.99 23.48 +3.21 23 2 120 0
28AUG26 380.00 C 17.80 18.36 16.67 17.78 +2.95 23 460 494 +280
28AUG26 390.00 C 13.05 13.50 13.05 13.15 +2.07 23 228 403 -14
28AUG26 400.00 C 8.52 10.00 8.52 9.85 +1.88 23 364 925 +154
28AUG26 410.00 C 6.00 7.24 6.00 7.39 +1.65 24 145 709 0
28AUG26 420.00 C 4.59 5.03 4.59 5.51 +1.37 25 171 1,267 -83
28AUG26 430.00 C 3.49 3.49 3.49 4.11 +1.14 25 36 2,107 +36
28AUG26 440.00 C 2.34 2.65 2.12 3.06 +0.94 26 267 1,259 +235
28AUG26 450.00 C 1.65 2.02 1.65 2.28 +0.75 26 313 2,187 +306
28AUG26 460.00 C 1.49 1.54 1.49 1.71 +0.58 27 151 4,863 +117
28AUG26 470.00 C 1.18 1.27 1.18 1.29 +0.49 28 367 955 +367
28AUG26 480.00 C 0.00 0.00 0.00 0.98 +0.41 28 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.79 +0.38 29 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.59 +0.30 29 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.47 +0.26 30 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.36 +0.21 31 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.29 +0.18 31 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.23 +0.15 32 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.18 +0.12 32 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.15 +0.10 33 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.12 +0.08 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.10 +0.07 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.07 +0.06 35 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 182.51 +7.40 64 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 177.71 +7.56 63 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 172.59 +7.12 59 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 167.63 +7.38 57 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 162.75 +7.18 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 156.79 +6.39 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 152.76 +7.31 52 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 147.88 +7.43 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 142.85 +7.35 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 137.85 +7.30 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 132.95 +7.34 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 128.00 +7.28 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 123.00 +7.25 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 117.38 +6.07 30 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 112.48 +6.06 30 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 108.23 +6.68 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 103.17 +6.45 35 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 98.28 +6.39 33 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 93.42 +6.59 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 88.58 +6.39 32 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 84.07 +6.62 32 0 166 0
29SEP26 310.00 C 0.00 0.00 0.00 74.47 +6.42 30 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 64.48 +6.23 26 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 55.09 +5.51 24 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 46.58 +5.16 24 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 38.65 +4.76 24 1 357 +1
29SEP26 360.00 C 30.30 30.30 30.30 31.41 +4.26 23 100 713 +100
29SEP26 370.00 C 23.00 24.96 23.00 24.92 +3.19 23 105 944 +60
29SEP26 380.00 C 19.45 19.95 18.87 19.39 +2.95 23 480 1,322 -194
29SEP26 390.00 C 14.20 15.50 13.75 14.90 +2.02 23 281 2,889 -85
29SEP26 400.00 C 10.70 11.72 10.70 11.24 +1.33 23 572 4,826 +32
29SEP26 410.00 C 8.25 8.32 8.25 8.77 +1.36 24 44 4,324 +24
29SEP26 420.00 C 6.28 6.75 6.28 6.60 +0.74 24 273 4,128 +94
29SEP26 430.00 C 5.00 5.00 5.00 5.04 +0.41 24 50 2,042 0
29SEP26 440.00 C 3.50 3.75 3.50 3.80 +0.17 25 6 5,132 +1
29SEP26 450.00 C 2.94 2.98 2.94 2.85 -0.09 25 110 2,903 +4
29SEP26 460.00 C 2.33 2.50 2.33 2.11 -0.24 25 51 1,085 +51
29SEP26 470.00 C 0.00 0.00 0.00 1.54 -0.37 25 0 2,226 0
29SEP26 480.00 C 0.00 0.00 0.00 1.14 -0.42 25 0 2,437 0
29SEP26 490.00 C 0.00 0.00 0.00 0.85 -0.44 26 0 2,458 0
29SEP26 500.00 C 0.00 0.00 0.00 0.61 -0.45 26 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.47 -0.46 26 0 795 0
29SEP26 520.00 C 0.78 0.90 0.78 0.36 -0.44 27 15 590 +15
29SEP26 530.00 C 0.00 0.00 0.00 0.29 -0.39 27 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.23 -0.37 28 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.18 -0.32 28 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.15 -0.29 29 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.12 -0.28 29 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.10 -0.25 29 0 695 0
29SEP26 590.00 C 0.00 0.00 0.00 0.08 -0.23 30 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.07 -0.20 30 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.06 -0.19 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.05 -0.18 31 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.04 -0.17 32 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 182.59 +7.48 52 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 177.71 +7.56 51 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 172.59 +7.12 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 167.63 +7.38 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 162.77 +7.20 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 157.83 +7.43 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 152.92 +7.47 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 147.90 +7.45 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 142.85 +7.35 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 137.85 +7.30 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 133.07 +7.46 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 128.00 +7.28 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 123.06 +7.07 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 118.11 +6.80 32 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 113.37 +6.95 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 108.23 +6.62 29 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 103.44 +6.72 29 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 98.34 +5.87 27 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 93.64 +5.75 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 88.89 +5.78 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 84.42 +5.55 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 75.74 +6.09 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 67.35 +6.49 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 56.80 +3.60 22 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 50.88 +5.79 24 0 293 0
30DEC26 350.00 C 0.00 0.00 0.00 44.02 +4.16 24 0 91 0
30DEC26 360.00 C 37.60 37.60 37.60 37.80 +3.14 24 2 49 +2
30DEC26 370.00 C 32.80 32.80 31.85 32.73 +3.00 24 90 135 +60
30DEC26 380.00 C 26.55 27.74 25.90 27.59 +2.62 24 120 406 +120
30DEC26 390.00 C 23.12 23.12 23.12 23.12 +1.97 24 2 574 +2
30DEC26 400.00 C 18.53 20.00 18.50 19.00 +1.29 24 91 2,834 +31
30DEC26 410.00 C 16.00 17.00 15.59 16.57 +1.89 25 50 3,136 +50
30DEC26 420.00 C 13.55 14.20 13.55 13.98 +1.76 25 181 4,069 +154
30DEC26 430.00 C 11.00 11.00 11.00 11.81 +1.80 25 2 1,161 -2
30DEC26 440.00 C 0.00 0.00 0.00 10.12 +1.89 26 0 1,128 0
30DEC26 450.00 C 8.25 8.25 8.25 8.53 +1.80 26 50 1,688 -50
30DEC26 460.00 C 6.89 6.89 6.89 7.08 +1.65 26 50 244 +5
30DEC26 470.00 C 5.81 5.81 5.81 6.06 +1.61 26 50 426 +50
30DEC26 480.00 C 0.00 0.00 0.00 5.19 +1.66 27 0 364 0
30DEC26 490.00 C 4.23 4.23 4.23 4.24 +1.34 27 50 241 +50
30DEC26 500.00 C 0.00 0.00 0.00 3.77 +1.49 27 0 903 0
30DEC26 510.00 C 0.00 0.00 0.00 3.18 +1.37 27 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 2.69 +1.27 28 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 2.31 +1.15 28 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 2.06 +1.13 28 0 385 0
30DEC26 550.00 C 2.20 2.20 2.20 1.70 +0.94 29 30 313 +30
30DEC26 560.00 C 0.00 0.00 0.00 1.48 +0.88 29 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.30 +0.84 29 0 64 0
30DEC26 580.00 C 0.00 0.00 0.00 1.12 +0.75 29 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.97 +0.66 30 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.86 +0.59 30 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.76 +0.51 30 0 150 0
30DEC26 620.00 C 0.00 0.00 0.00 0.66 +0.43 31 0 64 0
30DEC26 630.00 C 0.00 0.00 0.00 0.60 +0.39 31 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 182.64 +7.43 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 177.71 +7.40 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 172.72 +7.25 41 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 167.63 +7.27 38 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 162.80 +7.23 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 157.85 +7.38 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 152.92 +7.39 35 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 147.96 +7.35 34 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 143.02 +7.35 32 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 137.85 +7.06 30 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 133.07 +7.12 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 128.08 +6.94 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 123.06 +6.63 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 118.57 +6.84 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 113.98 +6.83 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 109.37 +6.69 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 104.88 +6.61 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 100.44 +6.50 27 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 96.06 +6.42 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 91.87 +6.48 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 87.55 +6.29 26 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 78.84 +5.62 25 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 71.48 +4.22 25 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 64.24 +3.93 25 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 58.68 +4.93 26 0 764 0
30MAR27 350.00 C 0.00 0.00 0.00 51.35 +3.87 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 45.51 +4.74 25 0 92 0
30MAR27 370.00 C 0.00 0.00 0.00 39.22 +3.17 24 0 690 0
30MAR27 380.00 C 0.00 0.00 0.00 34.36 +2.87 24 0 1,086 0
30MAR27 390.00 C 0.00 0.00 0.00 30.01 +2.53 24 0 420 0
30MAR27 400.00 C 0.00 0.00 0.00 26.59 +2.21 25 0 2,933 0
30MAR27 410.00 C 0.00 0.00 0.00 23.32 +1.56 25 0 3,567 0
30MAR27 420.00 C 20.00 20.00 20.00 20.68 +1.23 25 1 2,469 0
30MAR27 430.00 C 0.00 0.00 0.00 18.11 +0.73 25 0 267 0
30MAR27 440.00 C 14.68 14.99 14.68 16.05 +0.38 26 22 247 +5
30MAR27 450.00 C 13.02 13.11 13.02 14.09 +0.11 26 47 479 +47
30MAR27 460.00 C 12.16 12.16 11.70 12.44 -0.27 26 117 290 +110
30MAR27 470.00 C 10.44 10.72 10.44 11.00 -0.51 27 150 317 +150
30MAR27 480.00 C 9.22 9.55 9.22 9.61 -0.72 27 62 335 +62
30MAR27 490.00 C 0.00 0.00 0.00 8.58 -1.22 27 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 7.57 -1.40 27 0 292 0
30MAR27 510.00 C 0.00 0.00 0.00 6.88 -1.27 28 0 318 0
30MAR27 520.00 C 0.00 0.00 0.00 6.16 -1.33 28 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 5.45 -1.51 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.81 -1.63 28 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 4.34 -1.59 29 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.88 -1.60 29 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 3.41 -1.76 29 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 3.09 -1.62 29 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.80 -1.62 30 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.51 -1.75 30 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.23 -1.62 30 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 2.04 -1.64 30 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.86 -1.66 30 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 110.43 - 23 0 0 -
29JUN27 280.00 C 0.00 0.00 0.00 106.09 +6.59 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 102.05 +6.66 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 97.71 +6.40 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 93.44 +6.17 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 89.49 +6.12 23 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 81.48 +5.89 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 74.22 +5.27 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 66.89 +4.73 23 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 60.58 +4.30 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 54.81 +4.24 23 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 49.36 +3.82 24 0 50 0
29JUN27 370.00 C 0.00 0.00 0.00 44.32 +3.63 24 0 16 0
29JUN27 380.00 C 0.00 0.00 0.00 39.71 +3.31 24 0 265 0
29JUN27 390.00 C 0.00 0.00 0.00 35.42 +3.11 24 0 32 0
29JUN27 400.00 C 0.00 0.00 0.00 32.01 +2.74 24 0 82 0
29JUN27 410.00 C 0.00 0.00 0.00 28.92 +2.62 25 0 198 0
29JUN27 420.00 C 23.09 24.53 23.09 26.09 +2.14 25 839 1,273 +817
29JUN27 430.00 C 0.00 0.00 0.00 23.70 +2.09 25 0 30 0
29JUN27 440.00 C 18.50 18.50 18.50 21.32 +1.67 26 27 63 0
29JUN27 450.00 C 17.80 17.80 17.80 19.46 +1.55 26 1 189 +1
29JUN27 460.00 C 0.00 0.00 0.00 17.68 +1.49 26 0 494 0
29JUN27 470.00 C 0.00 0.00 0.00 15.96 +1.09 27 0 112 0
29JUN27 480.00 C 0.00 0.00 0.00 14.67 +1.03 27 0 128 0
29JUN27 490.00 C 0.00 0.00 0.00 13.40 +0.98 27 0 5 0
29JUN27 500.00 C 0.00 0.00 0.00 12.52 +1.10 28 0 17 0
29JUN27 510.00 C 0.00 0.00 0.00 11.56 +0.64 28 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 10.35 +0.28 28 0 67 0
29JUN27 530.00 C 0.00 0.00 0.00 9.78 +0.55 29 0 204 0
TOTAL CALL 19,534 226,733 +5,560
12JUN26 275.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
12JUN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
12JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
12JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 30 0
12JUN26 360.00 P 0.00 0.00 0.00 0.00 -0.36 0 0 210 0
12JUN26 370.00 P 0.25 0.25 0.02 0.00 -1.52 0 104 920 -58
12JUN26 380.00 P 1.32 3.09 0.20 0.00 -6.84 0 869 1,333 -261
12JUN26 390.00 P 11.50 12.50 9.03 9.40 -6.66 0 94 0 -557
12JUN26 400.00 P 22.00 22.50 17.94 19.40 -6.60 0 142 0 -666
12JUN26 410.00 P 31.80 31.80 28.80 29.40 -6.60 0 18 0 -666
12JUN26 420.00 P 0.00 0.00 0.00 39.40 -6.60 0 0 0 -100
12JUN26 430.00 P 0.00 0.00 0.00 49.40 -6.60 0 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 59.40 -6.60 0 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 69.40 -6.60 0 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 79.40 -6.60 0 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 89.40 -6.60 0 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 99.40 -6.60 0 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 109.40 -6.60 0 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 119.40 -6.60 0 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 129.40 -6.60 0 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 139.40 -6.63 0 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 149.40 -6.60 0 0 0 0
18JUN26 275.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
18JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
18JUN26 320.00 P 0.00 0.00 0.00 0.02 -0.08 49 0 30 0
18JUN26 330.00 P 0.00 0.00 0.00 0.04 -0.15 44 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.09 -0.29 40 0 51 0
18JUN26 350.00 P 0.00 0.00 0.00 0.21 -0.60 35 0 58 0
18JUN26 360.00 P 0.87 0.87 0.50 0.55 -1.21 31 464 788 +50
18JUN26 370.00 P 2.03 2.29 1.30 1.52 -2.35 27 314 1,275 +64
18JUN26 380.00 P 5.92 6.10 3.93 4.24 -4.75 23 373 552 +156
18JUN26 390.00 P 11.56 11.56 10.00 10.58 -5.89 22 50 96 +21
18JUN26 400.00 P 18.31 19.35 18.20 19.68 -6.48 25 86 93 -29
18JUN26 410.00 P 0.00 0.00 0.00 29.42 -6.58 27 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 39.40 -6.60 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 49.40 -6.60 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 59.40 -6.60 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 69.40 -7.21 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 79.85 -6.76 80 0 0 0
18JUN26 470.00 P 0.00 0.00 0.00 90.14 -6.56 95 0 0 0
18JUN26 480.00 P 0.00 0.00 0.00 99.90 -6.81 96 0 0 0
18JUN26 490.00 P 0.00 0.00 0.00 109.94 -6.77 104 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 119.89 -6.71 110 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 129.95 -6.75 118 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 139.94 -6.77 124 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 80 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 77 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 62 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 54 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.02 -0.05 39 0 322 0
29JUN26 310.00 P 0.00 0.00 0.00 0.04 -0.08 36 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.08 -0.15 34 0 940 0
29JUN26 330.00 P 0.31 0.32 0.25 0.18 -0.27 32 451 3,005 0
29JUN26 340.00 P 0.00 0.00 0.00 0.39 -0.45 30 0 2,518 0
29JUN26 350.00 P 1.16 1.16 0.81 0.81 -0.83 28 104 12,163 -30
29JUN26 360.00 P 2.21 2.34 1.45 1.67 -1.45 25 571 14,900 -182
29JUN26 370.00 P 4.32 4.48 2.92 3.41 -2.36 23 986 5,885 +267
29JUN26 380.00 P 7.45 7.45 6.10 6.70 -3.87 22 132 6,131 -6
29JUN26 390.00 P 14.00 15.00 11.70 12.77 -4.73 22 176 6,700 -135
29JUN26 400.00 P 22.46 22.46 20.20 20.61 -6.27 22 68 7,104 -49
29JUN26 410.00 P 34.00 34.00 29.34 30.16 -5.94 26 116 4,428 +86
29JUN26 420.00 P 42.50 42.50 42.45 39.43 -6.69 23 10 6,445 -5
29JUN26 430.00 P 52.00 52.00 52.00 49.55 -6.45 31 1 2,470 -1
29JUN26 440.00 P 0.00 0.00 0.00 59.40 -6.60 0 0 627 -28
29JUN26 450.00 P 0.00 0.00 0.00 69.40 -7.21 0 0 250 -1
29JUN26 460.00 P 0.00 0.00 0.00 79.85 -6.76 50 0 112 0
29JUN26 470.00 P 0.00 0.00 0.00 90.14 -6.56 58 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 99.90 -6.81 60 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 109.94 -6.77 65 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 119.89 -6.71 68 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 129.95 -6.75 73 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 139.94 -6.77 77 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 149.40 -6.60 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 159.40 -6.60 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 169.40 -6.60 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 179.40 -6.60 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 189.40 -6.60 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 199.40 -6.60 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 209.40 -6.60 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 219.40 -6.60 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 229.40 -6.60 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 239.40 -6.60 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 249.40 -6.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.08 31 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.02 -0.09 31 0 5 0
30JUL26 280.00 P 0.25 0.25 0.25 0.03 -0.12 30 16 21 +14
30JUL26 285.00 P 0.00 0.00 0.00 0.04 -0.16 30 0 41 0
30JUL26 290.00 P 0.34 0.34 0.34 0.06 -0.21 29 5 56 -5
30JUL26 295.00 P 0.00 0.00 0.00 0.08 -0.27 29 0 33 0
30JUL26 300.00 P 0.50 0.52 0.40 0.12 -0.34 28 401 1,015 +311
30JUL26 310.00 P 0.69 0.69 0.64 0.24 -0.54 27 50 303 +14
30JUL26 320.00 P 1.00 1.00 0.81 0.49 -0.74 27 89 562 +89
30JUL26 330.00 P 1.40 1.40 1.20 0.95 -0.98 26 3 379 -1
30JUL26 340.00 P 2.63 2.63 1.78 1.70 -1.36 25 183 527 -119
30JUL26 350.00 P 3.60 3.60 2.71 2.91 -1.79 24 283 1,260 +44
30JUL26 360.00 P 5.40 5.40 4.25 4.64 -2.37 23 75 1,169 -33
30JUL26 370.00 P 8.50 8.50 7.00 7.38 -2.94 22 210 1,761 -5
30JUL26 380.00 P 9.87 12.50 9.87 11.38 -3.27 22 70 2,556 +11
30JUL26 390.00 P 17.00 18.60 15.80 16.74 -4.80 21 137 5,084 +42
30JUL26 400.00 P 19.97 26.00 19.97 23.53 -5.47 21 48 5,533 +14
30JUL26 410.00 P 33.00 33.00 33.00 31.74 -5.69 22 3 2,585 -3
30JUL26 420.00 P 42.00 42.00 42.00 40.39 -6.11 22 4 950 -4
30JUL26 430.00 P 0.00 0.00 0.00 49.70 -6.39 22 0 901 0
30JUL26 440.00 P 0.00 0.00 0.00 59.42 -7.13 22 0 388 0
30JUL26 450.00 P 70.10 70.10 70.10 69.40 -7.30 0 20 130 +20
30JUL26 460.00 P 0.00 0.00 0.00 79.87 -6.74 33 0 14 0
30JUL26 470.00 P 0.00 0.00 0.00 90.14 -6.56 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 100.14 -6.57 40 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 109.94 -6.77 42 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 120.13 -6.47 46 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 129.95 -6.75 47 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 140.03 -6.68 50 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 149.77 -6.74 50 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 159.84 -6.77 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 170.03 -6.58 57 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 179.83 -6.71 58 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 189.83 -6.77 60 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 199.55 -7.03 58 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 209.40 -7.18 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 220.31 -6.26 71 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 230.08 -6.52 71 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 243.43 -3.19 92 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 249.40 -7.17 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.28 -0.10 27 0 62 0
28AUG26 300.00 P 0.00 0.00 0.00 0.39 -0.12 27 0 197 0
28AUG26 310.00 P 1.24 1.24 1.05 0.71 -0.26 26 270 426 +270
28AUG26 320.00 P 1.90 1.90 1.54 1.24 -0.47 26 39 273 +39
28AUG26 330.00 P 2.76 2.81 2.18 2.07 -0.77 25 212 376 +52
28AUG26 340.00 P 3.93 3.96 3.12 3.34 -1.16 25 632 1,043 +392
28AUG26 350.00 P 5.90 5.90 4.64 4.92 -1.83 24 221 7,768 +96
28AUG26 360.00 P 8.45 8.60 6.79 7.42 -2.26 23 149 2,666 +57
28AUG26 370.00 P 12.00 12.00 9.84 10.51 -3.01 23 1,031 1,835 +162
28AUG26 380.00 P 16.90 16.90 13.92 14.74 -3.77 23 363 2,674 +162
28AUG26 390.00 P 21.72 21.72 19.14 20.47 -4.63 23 616 2,880 +486
28AUG26 400.00 P 27.05 27.05 26.23 26.71 -5.59 23 68 2,181 +28
28AUG26 410.00 P 36.50 36.50 34.25 35.07 -4.93 24 91 1,725 +1
28AUG26 420.00 P 42.50 43.00 42.50 42.84 -5.64 24 260 4,139 +110
28AUG26 430.00 P 51.27 52.02 51.27 53.41 -4.02 29 180 1,846 -90
28AUG26 440.00 P 60.36 61.09 60.36 62.72 -4.67 31 124 559 -61
28AUG26 450.00 P 0.00 0.00 0.00 70.26 -6.44 27 0 626 0
28AUG26 460.00 P 79.85 79.85 79.85 82.23 -4.38 36 30 90 +30
28AUG26 470.00 P 0.00 0.00 0.00 90.14 -6.56 31 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 101.95 -4.76 40 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 109.94 -6.77 35 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 120.13 -6.47 38 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 129.95 -6.75 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 140.03 -6.68 42 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 149.77 -6.86 42 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 159.84 -6.77 44 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 170.03 -6.58 48 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 179.83 -6.79 48 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 189.83 -6.79 50 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 199.55 -7.03 49 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 209.40 -7.18 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 220.31 -6.26 58 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 230.08 -6.52 59 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 243.43 -3.19 75 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 249.40 -7.17 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.05 -0.09 26 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.08 -0.11 26 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.12 -0.14 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.16 -0.19 26 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.23 -0.24 26 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.31 -0.30 26 0 75 0
29SEP26 285.00 P 0.00 0.00 0.00 0.45 -0.37 26 0 255 0
29SEP26 290.00 P 0.00 0.00 0.00 0.59 -0.44 26 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.80 -0.53 26 0 230 0
29SEP26 300.00 P 1.74 1.74 1.60 1.03 -0.63 25 8 733 +6
29SEP26 310.00 P 2.15 2.15 2.07 1.72 -0.86 25 55 899 +25
29SEP26 320.00 P 3.36 3.36 3.00 2.74 -1.14 25 200 4,571 +90
29SEP26 330.00 P 4.39 4.39 4.15 4.18 -1.27 25 82 4,026 +23
29SEP26 340.00 P 5.92 5.92 5.92 5.96 -1.88 24 30 2,450 -30
29SEP26 350.00 P 9.00 9.23 8.28 8.49 -1.87 24 357 4,353 +305
29SEP26 360.00 P 12.51 12.75 11.09 11.52 -2.70 23 499 3,808 +228
29SEP26 370.00 P 16.50 17.12 14.85 15.56 -2.83 23 1,196 6,169 +916
29SEP26 380.00 P 20.11 20.67 19.97 20.52 -3.34 23 366 3,757 +194
29SEP26 390.00 P 26.04 27.16 26.04 26.78 -3.74 23 131 5,921 +31
29SEP26 400.00 P 34.60 35.00 34.60 32.42 -5.94 22 7 5,851 +3
29SEP26 410.00 P 0.00 0.00 0.00 40.86 -5.52 24 0 4,327 0
29SEP26 420.00 P 49.31 49.31 49.31 50.30 -4.58 26 30 3,798 +30
29SEP26 430.00 P 0.00 0.00 0.00 57.96 -5.71 25 0 793 0
29SEP26 440.00 P 0.00 0.00 0.00 66.28 -6.61 25 0 1,800 0
29SEP26 450.00 P 75.68 75.68 75.68 75.99 -6.60 27 30 399 +30
29SEP26 460.00 P 83.99 84.16 83.99 84.64 -7.14 26 40 311 +30
29SEP26 470.00 P 0.00 0.00 0.00 94.19 -7.19 26 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 106.54 -4.49 35 0 587 0
29SEP26 490.00 P 0.00 0.00 0.00 113.43 -7.44 27 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 123.18 -7.42 28 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 129.95 -10.48 0 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 143.16 -7.16 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 152.84 -7.43 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 163.21 -6.95 36 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 172.48 -7.59 32 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 182.40 -7.62 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 192.32 -7.58 35 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 202.24 -7.61 36 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 212.17 -7.60 37 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 222.09 -7.59 38 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 232.01 -7.59 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 243.43 -5.90 51 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 251.85 -7.58 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.16 -0.05 24 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.22 -0.09 24 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.30 -0.11 24 0 65 0
30DEC26 260.00 P 0.00 0.00 0.00 0.40 -0.14 24 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.54 -0.17 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.71 -0.22 24 0 1 0
30DEC26 275.00 P 0.00 0.00 0.00 0.93 -0.30 24 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 1.17 -0.41 24 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 1.55 -0.41 24 0 136 0
30DEC26 290.00 P 0.00 0.00 0.00 1.91 -0.55 24 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 2.40 -0.59 24 0 451 0
30DEC26 300.00 P 0.00 0.00 0.00 2.90 -0.79 24 0 356 0
30DEC26 310.00 P 5.01 5.01 5.01 4.27 -1.06 24 50 3,144 +7
30DEC26 320.00 P 0.00 0.00 0.00 6.08 -1.34 24 0 1,172 0
30DEC26 330.00 P 8.50 8.50 8.40 8.36 -1.53 24 30 1,425 0
30DEC26 340.00 P 11.76 11.76 10.90 11.06 -1.59 24 70 1,223 +30
30DEC26 350.00 P 15.20 15.20 15.20 13.92 -2.18 24 2 1,654 +2
30DEC26 360.00 P 17.80 17.80 17.67 17.55 -2.85 24 93 1,673 +48
30DEC26 370.00 P 0.00 0.00 0.00 22.18 -2.83 24 0 1,533 0
30DEC26 380.00 P 26.50 26.50 26.50 27.28 -3.48 24 3 2,162 -1
30DEC26 390.00 P 34.72 34.72 32.62 32.92 -3.82 24 186 1,669 +1
30DEC26 400.00 P 40.49 41.50 38.70 39.71 -3.75 24 74 1,998 -60
30DEC26 410.00 P 46.22 46.66 45.65 46.83 -4.42 25 70 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 54.27 -4.65 25 0 3,454 0
30DEC26 430.00 P 0.00 0.00 0.00 62.24 -4.65 25 0 1,685 0
30DEC26 440.00 P 70.55 70.55 70.55 72.58 -3.50 28 30 1,322 +30
30DEC26 450.00 P 79.07 79.07 79.07 79.42 -5.45 26 30 1,165 0
30DEC26 460.00 P 87.03 87.10 87.03 87.52 -6.38 26 60 420 0
30DEC26 470.00 P 96.45 96.45 96.45 96.79 -6.40 26 30 81 +1
30DEC26 480.00 P 0.00 0.00 0.00 106.54 -5.97 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 115.36 -6.63 27 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 124.84 -6.50 28 0 530 0
30DEC26 510.00 P 0.00 0.00 0.00 134.40 -6.67 28 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 144.07 -6.70 29 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 153.79 -6.84 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 163.21 -7.24 29 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 172.77 -7.48 28 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 182.61 -7.57 28 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 192.46 -7.51 29 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 202.34 -7.51 29 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 212.24 -7.53 30 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 222.21 -7.47 31 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 232.12 -7.48 32 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 243.43 -5.98 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 251.92 -7.51 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.05 -0.18 26 0 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.07 -0.22 26 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.10 -0.28 26 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.14 -0.32 26 0 12 0
30MAR27 220.00 P 0.00 0.00 0.00 0.19 -0.40 26 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.25 -0.48 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.34 -0.54 26 0 120 0
30MAR27 235.00 P 0.00 0.00 0.00 0.43 -0.69 26 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.57 -0.73 26 0 61 0
30MAR27 245.00 P 0.00 0.00 0.00 0.71 -0.85 25 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.91 -1.02 25 0 55 0
30MAR27 255.00 P 0.00 0.00 0.00 1.14 -1.12 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.40 -1.28 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.73 -1.32 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 2.07 -1.44 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 2.54 -1.68 25 0 16 0
30MAR27 280.00 P 0.00 0.00 0.00 3.02 -1.86 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 3.67 -1.86 26 0 56 0
30MAR27 290.00 P 0.00 0.00 0.00 4.37 -1.98 26 0 179 0
30MAR27 295.00 P 0.00 0.00 0.00 5.08 -2.10 26 0 99 0
30MAR27 300.00 P 7.69 7.69 7.69 5.92 -2.21 26 50 208 -19
30MAR27 310.00 P 0.00 0.00 0.00 7.83 -2.36 26 0 67 0
30MAR27 320.00 P 11.54 11.54 11.05 10.25 -2.58 26 42 424 +12
30MAR27 330.00 P 14.42 14.42 13.50 13.04 -2.36 26 23 343 +20
30MAR27 340.00 P 16.98 16.98 16.98 16.25 -2.36 26 20 929 +20
30MAR27 350.00 P 21.39 21.39 21.39 20.10 -2.40 26 45 620 0
30MAR27 360.00 P 25.03 25.03 25.03 24.29 -3.10 26 47 601 +2
30MAR27 370.00 P 0.00 0.00 0.00 29.07 -2.93 26 0 693 0
30MAR27 380.00 P 0.00 0.00 0.00 34.35 -2.97 26 0 871 0
30MAR27 390.00 P 41.85 41.85 41.85 39.94 -3.74 26 10 749 -10
30MAR27 400.00 P 0.00 0.00 0.00 46.47 -4.22 26 0 3,538 0
30MAR27 410.00 P 53.69 53.69 53.69 51.99 -5.61 25 40 3,373 -40
30MAR27 420.00 P 0.00 0.00 0.00 60.63 -4.91 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 68.31 -5.87 27 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 76.09 -5.53 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 83.27 -6.63 27 0 421 0
30MAR27 460.00 P 0.00 0.00 0.00 92.41 -6.48 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 100.71 -6.77 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 109.35 -6.41 28 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 118.18 -6.22 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 130.47 -3.01 32 0 455 0
30MAR27 510.00 P 0.00 0.00 0.00 136.16 -6.49 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 145.46 -6.51 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 154.84 -6.63 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 164.25 -6.85 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 173.92 -6.83 29 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 183.58 -6.92 29 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 193.30 -6.97 30 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 202.87 -7.24 29 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 212.67 -7.30 30 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 222.59 -7.19 30 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 232.44 -7.21 31 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 243.43 -6.09 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 252.07 -7.36 31 0 0 0
29JUN27 275.00 P 5.80 5.80 5.80 3.59 - 25 1 1 -
29JUN27 280.00 P 0.00 0.00 0.00 4.27 -0.86 25 0 11 0
29JUN27 285.00 P 0.00 0.00 0.00 5.11 -0.80 25 0 11 0
29JUN27 290.00 P 0.00 0.00 0.00 5.85 -1.01 25 0 110 0
29JUN27 295.00 P 0.00 0.00 0.00 6.81 -1.01 25 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 7.76 -1.10 25 0 87 0
29JUN27 310.00 P 0.00 0.00 0.00 10.01 -1.37 25 0 296 0
29JUN27 320.00 P 14.17 14.17 14.17 12.55 -1.73 25 17 654 0
29JUN27 330.00 P 17.40 17.40 17.08 15.71 -1.81 25 25 352 -1
29JUN27 340.00 P 20.79 20.79 20.45 19.13 -2.27 25 46 314 +1
29JUN27 350.00 P 25.58 25.58 24.22 23.12 -2.39 25 46 542 +44
29JUN27 360.00 P 0.00 0.00 0.00 27.51 -2.81 25 0 719 0
29JUN27 370.00 P 0.00 0.00 0.00 32.34 -3.05 25 0 99 0
29JUN27 380.00 P 39.05 39.05 37.93 37.67 -3.23 25 27 134 -2
29JUN27 390.00 P 45.08 45.08 43.70 43.36 -3.66 25 31 45 -1
29JUN27 400.00 P 0.00 0.00 0.00 50.02 -3.87 26 0 145 0
29JUN27 410.00 P 0.00 0.00 0.00 57.04 -4.06 26 0 104 0
29JUN27 420.00 P 63.18 63.18 63.18 64.35 -4.42 27 30 51 +30
29JUN27 430.00 P 0.00 0.00 0.00 71.31 -5.66 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 79.09 -5.47 27 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 86.42 -6.25 27 0 61 0
29JUN27 460.00 P 0.00 0.00 0.00 95.21 -6.21 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 103.25 -6.42 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 111.87 -6.44 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 120.45 -6.30 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 130.47 -5.46 29 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 138.00 -6.89 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 146.96 -6.06 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 156.00 -6.29 28 0 10 0
TOTAL PUT 15,271 252,104 +1,988
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$ 24.50
29JUN26 16.00 C 0.00 0.00 0.00 8.52 -0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.52 +0.18 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.02 -0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.52 0.00 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.53 +0.02 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.03 +0.04 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.53 +0.05 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.53 +0.18 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.54 +0.16 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.59 +0.10 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.80 +0.04 23 0 117 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 85 0
29JUN26 26.00 C 0.10 0.10 0.10 0.09 -0.02 24 75 266 +70
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 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 62 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 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 76 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.02 -0.03 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.53 +0.01 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.04 -0.03 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.55 0.00 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.61 +0.16 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.68 +0.12 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.85 +0.07 24 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 1.16 +0.04 23 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.66 0.00 23 0 101 0
30JUL26 26.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 109 0
30JUL26 28.00 C 0.07 0.07 0.07 0.08 -0.01 24 40 82 +40
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 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 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 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 7.07 +0.02 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.09 +0.02 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.61 +0.06 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.12 +0.13 20 0 0 0
28AUG26 20.00 C 4.53 4.53 4.53 4.65 +0.11 24 5 1 -4
28AUG26 21.00 C 0.00 0.00 0.00 3.71 +0.06 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.84 +0.11 24 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.09 +0.10 24 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.41 +0.05 23 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.91 +0.02 23 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.57 +0.01 24 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.33 0.00 24 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 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 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 7.11 +0.06 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.14 +0.07 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.66 +0.11 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.19 +0.06 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.72 +0.08 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.75 +0.10 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.89 +0.05 24 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 2.19 +0.10 25 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.56 +0.10 25 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 1.05 +0.07 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.68 +0.05 25 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 +0.03 24 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 234 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 0.00 24 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 7.12 +0.07 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.64 +0.12 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.17 +0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.70 +0.15 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.24 +0.09 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.79 +0.15 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.85 +0.19 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.06 +0.10 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.38 +0.18 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.82 +0.12 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.35 +0.10 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.98 +0.08 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.72 +0.08 24 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.51 +0.07 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.17 +0.12 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.70 +0.18 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.25 +0.11 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.78 +0.18 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.37 +0.21 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.89 +0.12 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.03 +0.19 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.33 +0.19 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.72 +0.19 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.21 +0.18 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.75 +0.10 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.36 +0.07 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.07 +0.07 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.84 +0.07 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.65 +0.07 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.50 +0.06 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 +0.06 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.22 +0.17 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.77 +0.22 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.27 +0.13 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.84 +0.15 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.43 +0.12 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.03 0.00 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.33 +0.10 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.65 +0.02 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.03 +0.08 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.52 +0.07 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.09 +0.05 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.74 +0.06 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.43 +0.04 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.17 +0.03 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.94 +0.02 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
TOTAL CALL 120 2,795 +106
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 40 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.08 23 0 199 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.17 24 0 517 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 -0.18 24 0 91 0
29JUN26 26.00 P 0.00 0.00 0.00 1.56 -0.21 23 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 2.50 -0.19 0 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 3.50 -0.18 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.59 -0.09 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.57 -0.20 60 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.55 -0.13 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.58 -0.10 76 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.57 -0.11 81 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.57 -0.11 88 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.58 -0.10 96 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.58 -0.10 102 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.58 -0.10 107 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.57 -0.11 111 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.58 -0.10 119 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0 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 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 66 0
30JUL26 23.00 P 0.00 0.00 0.00 0.28 -0.09 24 0 73 0
30JUL26 24.00 P 0.66 0.70 0.66 0.61 -0.15 24 29 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.13 -0.12 25 0 104 0
30JUL26 26.00 P 0.00 0.00 0.00 1.78 -0.19 24 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.60 -0.20 24 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 3.52 -0.19 24 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.59 -0.17 35 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.57 -0.20 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.56 -0.20 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.58 -0.18 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.57 -0.19 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.57 -0.19 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.58 -0.18 61 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.58 -0.18 64 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.58 -0.18 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 29 0 0 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 -0.01 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.21 -0.07 24 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.44 -0.11 24 0 79 0
28AUG26 24.00 P 0.00 0.00 0.00 0.81 -0.11 24 0 137 0
28AUG26 25.00 P 0.00 0.00 0.00 1.31 -0.14 24 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 1.97 -0.15 24 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 2.71 -0.19 24 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.58 -0.19 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.59 -0.20 29 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.58 -0.19 32 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.58 -0.18 36 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.58 -0.18 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.58 -0.18 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.58 -0.18 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.58 -0.18 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.58 -0.18 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.58 -0.18 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 -0.06 24 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.08 25 0 70 0
29SEP26 24.00 P 1.39 1.39 1.39 1.35 -0.07 24 15 105 +15
29SEP26 25.00 P 0.00 0.00 0.00 1.91 -0.12 24 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 2.63 -0.15 24 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.43 -0.15 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.29 -0.13 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.21 -0.04 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.16 -0.14 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.13 -0.03 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.12 -0.12 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.10 -0.16 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.08 -0.07 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.07 -0.13 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.06 -0.05 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.04 -0.07 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.03 -0.07 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.02 -0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.01 24 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 -0.05 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.66 -0.09 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.29 -0.03 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.96 -0.04 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.70 +0.05 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.51 -0.02 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.31 -0.19 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.22 -0.16 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.17 -0.18 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.13 -0.21 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.11 -0.21 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.09 -0.21 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.07 -0.21 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.06 -0.20 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.04 -0.19 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.03 -0.19 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.02 -0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 0.00 24 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 -0.07 24 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.95 -0.05 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.58 -0.02 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.22 +0.06 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.93 +0.03 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.70 +0.07 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.48 -0.11 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.29 -0.18 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.22 -0.20 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.15 -0.19 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.11 -0.22 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.09 -0.21 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.07 -0.21 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.06 -0.21 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.04 -0.19 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.03 -0.21 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.02 -0.21 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.59 -0.05 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.71 -0.05 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.01 -0.07 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.38 -0.08 25 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 1.82 -0.10 25 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.33 -0.11 25 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.91 -0.12 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.56 -0.13 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.27 -0.12 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.02 -0.10 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.81 -0.15 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.63 -0.15 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.52 -0.12 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.35 -0.13 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.25 -0.20 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.17 -0.20 25 0 0 0
TOTAL PUT 44 4,191 +15
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$ 142.80
12JUN26 105.00 C 0.00 0.00 0.00 37.80 +4.29 0 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 35.30 +4.29 0 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 32.80 +4.29 0 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 30.30 +4.29 0 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 27.80 +4.29 0 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 25.30 +4.29 0 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 22.80 +4.29 0 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 20.30 +4.29 0 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 17.80 +4.28 0 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 15.30 +4.26 0 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 12.80 +4.22 0 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 10.30 +4.22 0 0 0 0
12JUN26 135.00 C 6.00 6.90 6.00 7.80 +4.00 0 67 0 -298
12JUN26 137.50 C 3.50 4.90 3.50 5.30 +3.38 0 154 0 -660
12JUN26 140.00 C 1.65 1.99 1.07 2.80 +2.08 0 54 0 -394
12JUN26 142.50 C 0.31 0.40 0.03 0.30 +0.14 0 1,838 0 -268
12JUN26 145.00 C 0.05 0.05 0.01 0.00 -0.02 0 9 956 -5
12JUN26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 389 -1
12JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
12JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
12JUN26 155.00 C 0.08 0.08 0.08 0.00 -0.01 0 2 38 0
12JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
12JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
12JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 37.85 +4.29 71 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 35.35 +4.27 47 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 32.85 +4.25 0 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 30.35 +4.18 0 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 27.85 +4.27 0 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 25.35 +4.26 0 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 22.86 +4.24 46 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 20.36 +4.20 40 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 17.86 +4.13 34 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 15.37 +4.02 34 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 12.90 +3.84 35 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 10.47 +3.58 34 0 30 0
18JUN26 135.00 C 0.00 0.00 0.00 8.12 +3.35 33 0 357 0
18JUN26 137.50 C 4.70 5.28 4.70 5.74 +2.61 28 7 278 -2
18JUN26 140.00 C 3.00 3.36 3.00 3.87 +1.93 29 138 250 +5
18JUN26 142.50 C 1.78 2.12 1.65 2.34 +1.23 29 197 225 +138
18JUN26 145.00 C 0.63 1.12 0.63 1.29 +0.71 29 224 198 +85
18JUN26 147.50 C 0.48 0.50 0.34 0.63 +0.36 29 56 129 +20
18JUN26 150.00 C 0.23 0.23 0.14 0.27 +0.15 29 30 86 +28
18JUN26 152.50 C 0.05 0.11 0.05 0.10 +0.05 29 8 22 +5
18JUN26 155.00 C 0.04 0.04 0.02 0.04 +0.02 30 195 200 +195
18JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 82.88 +4.30 112 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 80.38 +4.29 0 0 136 0
29JUN26 65.00 C 0.00 0.00 0.00 77.89 +4.30 114 0 50 0
29JUN26 67.50 C 0.00 0.00 0.00 75.39 +4.30 98 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.89 +4.29 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 70.40 +4.30 99 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 67.90 +4.30 85 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 65.40 +4.29 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 62.91 +4.30 85 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.41 +4.29 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 57.91 +4.29 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.42 +4.30 73 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 52.92 +4.29 63 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 50.42 +4.29 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 47.93 +4.29 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 45.43 +4.29 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 42.93 +4.28 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 40.44 +4.04 51 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 37.95 +4.29 51 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 35.45 +4.27 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 32.96 +4.36 45 0 94 0
29JUN26 112.50 C 0.00 0.00 0.00 30.48 +4.26 45 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 27.99 +4.23 43 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 25.52 +4.20 42 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 23.60 +4.13 58 0 1,854 0
29JUN26 122.50 C 0.00 0.00 0.00 20.60 +4.08 38 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 17.86 +3.66 0 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 15.78 +3.84 35 0 620 0
29JUN26 130.00 C 12.17 12.17 12.17 13.44 +3.65 34 5 3,410 -5
29JUN26 132.50 C 9.50 9.50 9.50 11.17 +3.40 32 1 1,860 -1
29JUN26 135.00 C 8.00 8.00 7.65 8.73 +2.99 27 36 4,692 +4
29JUN26 137.50 C 6.00 6.21 5.75 6.75 +2.49 27 142 1,367 -13
29JUN26 140.00 C 3.88 4.70 3.88 4.96 +1.97 26 98 2,617 -21
29JUN26 142.50 C 2.84 3.34 2.84 3.40 +1.39 25 88 2,590 -35
29JUN26 145.00 C 1.95 2.30 1.89 2.36 +1.06 26 494 3,051 -73
29JUN26 147.50 C 1.23 1.38 1.13 1.59 +0.79 27 82 2,892 -21
29JUN26 150.00 C 0.81 0.91 0.69 1.03 +0.53 27 380 4,016 -30
29JUN26 152.50 C 0.48 0.59 0.48 0.66 +0.38 28 178 2,184 +69
29JUN26 155.00 C 0.32 0.36 0.30 0.41 +0.27 28 324 2,069 -139
29JUN26 157.50 C 0.00 0.00 0.00 0.26 +0.19 29 0 4,269 0
29JUN26 160.00 C 0.19 0.19 0.19 0.16 +0.12 29 4 3,930 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 +0.08 30 0 1,352 0
29JUN26 165.00 C 0.11 0.11 0.11 0.06 +0.05 31 4 924 0
29JUN26 167.50 C 0.10 0.10 0.10 0.04 +0.03 31 100 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 570 0
30JUL26 70.00 C 0.00 0.00 0.00 73.06 +4.31 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 70.57 +4.29 51 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 68.08 +4.30 51 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 65.59 +4.28 50 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 63.10 +4.14 49 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 60.61 +4.31 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 58.12 +4.27 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 55.63 +4.26 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 53.14 +4.24 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 50.65 +4.09 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 48.16 +4.21 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 45.67 +4.17 36 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.93 +3.86 0 0 0 0
30JUL26 102.50 C 39.44 39.44 39.44 40.71 +4.29 36 23 494 0
30JUL26 105.00 C 0.00 0.00 0.00 38.23 +4.23 35 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.76 +4.01 34 0 0 0
30JUL26 110.00 C 31.94 32.50 31.94 33.30 +4.25 34 100 676 -50
30JUL26 112.50 C 0.00 0.00 0.00 30.51 +3.54 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.43 +4.18 33 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 26.04 +4.13 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.67 +4.05 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.35 +3.94 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.09 +3.81 31 0 115 0
30JUL26 127.50 C 15.50 15.50 15.50 16.90 +3.64 30 10 623 0
30JUL26 130.00 C 0.00 0.00 0.00 14.79 +3.43 30 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 12.78 +3.48 29 0 162 0
30JUL26 135.00 C 10.05 10.13 9.50 10.57 +2.77 27 17 272 -7
30JUL26 137.50 C 8.30 8.34 8.30 8.86 +2.53 27 8 607 0
30JUL26 140.00 C 6.50 6.96 6.30 7.30 +2.22 26 70 715 0
30JUL26 142.50 C 5.29 5.57 5.16 5.90 +1.86 26 50 874 +32
30JUL26 145.00 C 4.18 4.48 3.94 4.73 +1.59 26 75 832 -17
30JUL26 147.50 C 3.26 3.40 3.10 3.72 +1.25 26 119 579 +104
30JUL26 150.00 C 2.47 2.77 2.47 2.88 +1.02 26 60 1,161 +46
30JUL26 152.50 C 1.98 1.98 1.98 2.19 +0.84 26 2 647 +2
30JUL26 155.00 C 1.62 1.62 1.52 1.69 +0.73 26 30 559 +25
30JUL26 157.50 C 1.15 1.25 1.15 1.25 +0.59 26 130 1,176 -80
30JUL26 160.00 C 0.83 0.90 0.83 0.89 +0.45 26 3 1,252 -2
30JUL26 162.50 C 0.67 0.70 0.65 0.62 +0.33 26 37 1,825 +37
30JUL26 165.00 C 0.56 0.56 0.56 0.42 +0.24 25 1 1,280 0
30JUL26 167.50 C 0.00 0.00 0.00 0.28 +0.17 25 0 2,929 0
30JUL26 170.00 C 0.35 0.35 0.30 0.18 +0.11 25 20 344 -10
30JUL26 172.50 C 0.00 0.00 0.00 0.12 +0.08 25 0 31 0
30JUL26 175.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 115 0
30JUL26 182.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 73.14 +4.31 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 70.65 +4.30 41 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 68.16 +4.15 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 65.67 +4.14 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 63.19 +4.23 42 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 60.70 +4.27 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 58.21 +4.26 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 55.72 +4.24 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 53.23 +3.86 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 50.75 +4.04 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 48.16 +3.89 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.67 +4.12 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.29 +4.22 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.81 +4.07 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.34 +4.11 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.88 +4.11 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 33.44 +3.91 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 31.02 +3.81 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.63 +3.85 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.04 +3.49 24 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.67 +3.00 24 0 468 0
28AUG26 122.50 C 0.00 0.00 0.00 21.74 +3.46 28 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.58 +2.79 28 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 17.51 +3.12 28 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.56 +2.98 28 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 13.70 +2.96 28 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 11.96 +2.74 28 0 238 0
28AUG26 137.50 C 9.85 9.85 9.85 10.14 +2.31 27 1 491 +1
28AUG26 140.00 C 8.23 8.30 8.23 8.70 +2.12 27 5 562 +1
28AUG26 142.50 C 6.97 7.10 6.65 7.36 +1.86 27 8 328 +1
28AUG26 145.00 C 5.79 5.79 5.75 6.26 +1.67 27 66 459 0
28AUG26 147.50 C 4.80 4.94 4.80 5.30 +1.45 27 128 2,127 0
28AUG26 150.00 C 4.08 4.08 3.92 4.43 +1.24 27 2 983 -1
28AUG26 152.50 C 3.37 3.37 3.37 3.71 +1.08 27 10 380 0
28AUG26 155.00 C 2.69 3.00 2.69 3.08 +0.91 28 126 1,199 +124
28AUG26 157.50 C 0.00 0.00 0.00 2.52 +0.76 28 0 643 0
28AUG26 160.00 C 0.00 0.00 0.00 2.09 +0.64 28 0 741 0
28AUG26 162.50 C 0.00 0.00 0.00 1.70 +0.54 28 0 745 0
28AUG26 165.00 C 0.00 0.00 0.00 1.42 +0.45 28 0 875 0
28AUG26 167.50 C 1.03 1.03 1.03 1.17 +0.39 29 30 318 +30
28AUG26 170.00 C 0.88 0.88 0.88 0.95 +0.32 29 1 187 0
28AUG26 172.50 C 0.74 0.74 0.74 0.77 +0.25 29 5 9 +5
28AUG26 175.00 C 0.00 0.00 0.00 0.61 +0.20 29 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.49 +0.16 29 0 8 0
28AUG26 180.00 C 0.00 0.00 0.00 0.39 +0.13 29 0 35 0
28AUG26 182.50 C 0.00 0.00 0.00 0.31 +0.11 29 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.24 +0.08 29 0 7 0
28AUG26 187.50 C 0.00 0.00 0.00 0.18 +0.05 29 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.15 +0.05 29 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.12 +0.04 30 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 73.14 +4.31 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.65 +4.29 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.16 +4.15 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.67 +4.14 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.19 +4.23 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.70 +4.27 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.21 +4.26 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.72 +4.24 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.24 +3.87 32 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 50.75 +4.04 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.28 +4.01 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.81 +4.26 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.34 +4.27 30 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 40.89 +4.15 30 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.45 +4.10 30 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 36.04 +3.85 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 33.44 +3.70 25 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 31.02 +3.43 25 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 28.63 +2.87 25 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 27.53 +4.98 35 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 24.53 +3.86 29 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 22.40 +4.04 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 20.32 +3.32 28 0 1,743 0
29SEP26 127.50 C 17.80 17.80 17.80 18.37 +3.15 28 1 396 0
29SEP26 130.00 C 15.72 15.72 15.72 16.97 +3.37 30 30 342 0
29SEP26 132.50 C 13.73 13.93 13.73 14.48 +2.78 27 60 717 0
29SEP26 135.00 C 12.27 12.27 12.27 12.70 +2.44 26 30 1,342 +30
29SEP26 137.50 C 10.69 10.80 10.69 11.15 +2.17 26 9 1,059 -5
29SEP26 140.00 C 9.30 9.30 9.28 9.75 +2.01 26 6 9,725 -5
29SEP26 142.50 C 8.04 8.25 8.04 8.44 +1.80 26 2 1,303 +2
29SEP26 145.00 C 6.96 6.96 6.96 7.49 +1.72 26 2 10,264 -2
29SEP26 147.50 C 6.17 6.17 6.03 6.32 +1.33 26 56 920 -6
29SEP26 150.00 C 5.13 5.13 4.89 5.37 +1.05 26 63 2,020 +61
29SEP26 152.50 C 0.00 0.00 0.00 4.62 +0.90 26 0 314 0
29SEP26 155.00 C 3.60 3.69 3.60 4.14 +0.94 27 21 781 -20
29SEP26 157.50 C 3.12 3.13 3.12 3.34 +0.59 26 38 733 -16
29SEP26 160.00 C 2.60 2.60 2.60 2.87 +0.51 27 30 908 0
29SEP26 162.50 C 2.19 2.19 2.19 2.44 +0.43 27 61 825 0
29SEP26 165.00 C 0.00 0.00 0.00 2.05 +0.32 27 0 8,310 0
29SEP26 167.50 C 1.57 1.57 1.57 1.67 +0.21 26 30 682 -30
29SEP26 170.00 C 1.30 1.36 1.30 1.39 +0.12 27 5 204 0
29SEP26 172.50 C 1.18 1.18 1.18 1.18 +0.08 27 100 160 +67
29SEP26 175.00 C 0.00 0.00 0.00 1.00 +0.06 27 0 158 0
29SEP26 177.50 C 0.00 0.00 0.00 0.82 +0.03 27 0 255 0
29SEP26 180.00 C 0.00 0.00 0.00 0.66 0.00 27 0 36 0
29SEP26 182.50 C 0.00 0.00 0.00 0.57 0.00 27 0 3 0
29SEP26 185.00 C 0.58 0.58 0.58 0.46 -0.04 27 1 36 +1
29SEP26 187.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.30 -0.06 27 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.24 -0.08 27 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 -0.08 27 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 73.14 +4.28 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.65 +4.27 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.16 +4.11 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.68 +4.06 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.21 +4.02 28 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 60.75 +3.97 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.21 +3.82 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.86 +3.97 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.43 +3.79 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 51.01 +3.89 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.60 +3.64 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.81 +3.38 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 43.34 +3.21 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 40.89 +3.18 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.53 +3.02 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 36.27 +2.97 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.59 +4.35 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 31.87 +2.87 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 29.72 +2.79 23 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.63 +2.91 23 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.60 +3.08 23 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.71 +2.97 24 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 22.58 +3.54 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 20.82 +3.42 26 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 19.12 +2.77 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 17.52 +2.72 26 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 16.00 +3.00 26 0 1,302 0
30DEC26 137.50 C 13.73 13.73 13.73 14.12 +2.38 25 4 794 -4
30DEC26 140.00 C 12.38 12.38 11.96 12.83 +2.31 25 19 757 -10
30DEC26 142.50 C 10.90 10.99 10.90 11.58 +2.16 25 2 1,304 +2
30DEC26 145.00 C 0.00 0.00 0.00 10.48 +2.00 25 0 685 0
30DEC26 147.50 C 0.00 0.00 0.00 9.32 +1.71 25 0 327 0
30DEC26 150.00 C 7.82 7.82 7.82 8.27 +1.47 25 1 1,989 0
30DEC26 152.50 C 6.79 6.79 6.69 7.27 +1.17 25 25 273 +25
30DEC26 155.00 C 6.10 6.10 6.10 6.60 +1.20 25 1 199 -1
30DEC26 157.50 C 0.00 0.00 0.00 5.74 +0.90 25 0 473 0
30DEC26 160.00 C 4.79 4.79 4.79 5.10 +0.80 25 1 2,262 0
30DEC26 162.50 C 0.00 0.00 0.00 4.39 +0.59 25 0 885 0
30DEC26 165.00 C 0.00 0.00 0.00 3.73 +0.34 24 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 3.18 +0.10 24 0 190 0
30DEC26 170.00 C 2.90 2.95 2.90 2.65 -0.07 24 26 495 0
30DEC26 172.50 C 0.00 0.00 0.00 2.23 -0.19 23 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 1.82 -0.29 23 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 1.51 -0.30 23 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 1.17 -0.48 22 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 0.96 -0.48 22 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.74 -0.53 22 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 0.60 -0.52 22 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 0.45 -0.52 21 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 0.36 -0.49 21 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.26 -0.49 21 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.20 -0.46 20 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.14 -0.44 20 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.09 -0.37 20 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.06 -0.28 20 0 556 0
30MAR27 70.00 C 0.00 0.00 0.00 73.14 +3.70 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.65 +3.58 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.16 +3.46 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.74 +3.26 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.21 +3.07 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.04 +3.81 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.70 +4.31 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.86 +2.96 0 0 648 0
30MAR27 90.00 C 0.00 0.00 0.00 53.44 +3.64 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 51.16 +2.66 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 48.82 +2.82 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.56 +3.90 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.25 +2.64 18 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 42.04 +3.84 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.83 +2.76 22 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 37.73 +3.99 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 35.70 +3.89 24 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 33.75 +3.86 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.80 +3.70 25 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 29.95 +3.63 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.13 +3.49 26 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 26.35 +3.34 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.67 +2.60 26 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 23.71 +3.14 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.09 +3.59 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 20.53 +3.36 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 18.97 +3.08 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 17.06 +2.44 26 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 15.73 +2.21 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 14.43 +1.99 26 0 170 0
30MAR27 145.00 C 0.00 0.00 0.00 13.28 +1.80 26 0 711 0
30MAR27 147.50 C 0.00 0.00 0.00 12.30 +1.62 26 0 196 0
30MAR27 150.00 C 0.00 0.00 0.00 11.39 +1.51 26 0 472 0
30MAR27 152.50 C 0.00 0.00 0.00 10.59 +1.49 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 9.80 +1.33 26 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 9.06 +1.22 27 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 8.43 +1.22 27 0 100 0
30MAR27 162.50 C 0.00 0.00 0.00 7.81 +1.11 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.19 +0.97 27 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 6.71 +0.96 27 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 6.24 +0.96 28 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 5.77 +0.84 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.32 +0.59 28 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.98 +0.61 28 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.78 +0.76 29 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.43 +0.67 29 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.08 +0.57 29 0 30 0
30MAR27 187.50 C 0.00 0.00 0.00 3.83 +0.57 29 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.58 +0.57 29 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.33 +0.54 30 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.09 +0.47 30 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.87 +0.42 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.70 +0.49 30 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.37 +0.41 30 0 30 0
30MAR27 210.00 C 1.19 1.19 1.19 2.04 +0.30 31 4 252 -4
29JUN27 105.00 C 39.44 39.44 39.44 40.72 +3.33 21 60 60 +60
29JUN27 107.50 C 0.00 0.00 0.00 38.55 +3.08 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 36.59 +3.23 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.68 +3.11 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 32.81 +3.04 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 31.03 +2.97 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.25 +2.32 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 27.59 +2.06 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 25.97 +2.72 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 24.36 +1.92 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.62 +2.70 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 22.12 +2.56 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 20.66 +2.99 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 18.78 +2.41 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 17.51 +2.27 25 0 41 0
29JUN27 142.50 C 0.00 0.00 0.00 16.28 +2.16 25 0 0 0
29JUN27 145.00 C 12.80 12.80 12.80 15.20 +2.07 25 2 2 +2
29JUN27 147.50 C 0.00 0.00 0.00 14.12 +1.82 25 0 0 0
29JUN27 150.00 C 11.49 11.49 11.49 13.15 +1.66 25 10 19 +10
29JUN27 152.50 C 0.00 0.00 0.00 12.35 +1.66 25 0 20 0
29JUN27 155.00 C 9.28 9.28 9.28 11.55 +1.58 25 10 25 +10
29JUN27 157.50 C 0.00 0.00 0.00 10.74 +1.41 26 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 10.06 +1.36 26 0 80 0
29JUN27 162.50 C 0.00 0.00 0.00 9.43 +1.36 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.80 +1.24 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 8.17 +1.10 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 7.68 +1.09 26 0 2 0
29JUN27 172.50 C 0.00 0.00 0.00 7.20 +1.08 27 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 6.72 +0.81 27 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 6.25 +0.71 27 0 0 0
TOTAL CALL 6,763 164,094 -1,009
12JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
12JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
12JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
12JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
12JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 566 0
12JUN26 130.00 P 0.01 0.01 0.01 0.00 -0.07 0 4 1,203 0
12JUN26 132.50 P 0.03 0.03 0.03 0.00 -0.16 0 1 2,369 -1
12JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.40 0 0 2,501 0
12JUN26 137.50 P 0.04 0.07 0.02 0.00 -1.00 0 349 763 +271
12JUN26 140.00 P 0.50 0.50 0.03 0.00 -2.30 0 1,694 1,887 +1,406
12JUN26 142.50 P 1.58 1.58 0.78 0.00 -4.28 0 185 785 -77
12JUN26 145.00 P 0.00 0.00 0.00 2.20 -4.31 0 0 0 -818
12JUN26 147.50 P 5.74 5.74 5.74 4.70 -4.30 0 2 0 -250
12JUN26 150.00 P 0.00 0.00 0.00 7.20 -4.30 0 0 0 -25
12JUN26 152.50 P 0.00 0.00 0.00 9.70 -4.30 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 12.20 -4.30 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 14.70 -4.30 0 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 17.20 -4.30 0 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 19.70 -4.50 0 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 22.20 -4.64 0 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 24.70 -4.51 0 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 27.20 -4.42 0 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 29.70 -4.50 0 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 32.20 -4.51 0 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 34.70 -4.50 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
18JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 29 0
18JUN26 120.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 68 0
18JUN26 122.50 P 0.06 0.06 0.06 0.01 -0.09 45 5 79 +5
18JUN26 125.00 P 0.08 0.15 0.08 0.01 -0.16 40 24 183 +14
18JUN26 127.50 P 0.15 0.15 0.15 0.02 -0.27 37 5 183 +1
18JUN26 130.00 P 0.24 0.24 0.18 0.04 -0.46 35 68 2,442 +3
18JUN26 132.50 P 0.40 0.40 0.26 0.11 -0.73 34 82 248 +40
18JUN26 135.00 P 0.55 0.55 0.43 0.26 -1.13 33 29 821 +23
18JUN26 137.50 P 1.10 1.10 0.84 0.58 -1.64 32 120 281 +41
18JUN26 140.00 P 1.85 1.85 1.32 1.16 -2.38 31 181 390 +8
18JUN26 142.50 P 2.95 2.95 2.33 2.12 -3.10 31 4 27 -1
18JUN26 145.00 P 0.00 0.00 0.00 3.57 -3.46 31 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 5.29 -3.94 30 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 7.42 -4.15 29 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 9.76 -4.25 29 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 12.21 -4.29 30 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 14.70 -4.30 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 17.20 -4.30 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 19.70 -4.58 0 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 22.20 -4.64 0 0 0 0
18JUN26 167.50 P 0.00 0.00 0.00 25.44 -3.77 93 0 0 0
18JUN26 170.00 P 0.00 0.00 0.00 28.02 -3.76 102 0 0 0
18JUN26 172.50 P 0.00 0.00 0.00 30.55 -3.70 109 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 709 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,286 0
29JUN26 100.00 P 0.07 0.07 0.07 0.01 0.00 58 1 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 841 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.03 -0.04 45 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.05 -0.06 44 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.07 -0.09 42 0 2,875 0
29JUN26 120.00 P 0.20 0.20 0.20 0.10 -0.14 40 8 3,643 0
29JUN26 122.50 P 0.00 0.00 0.00 0.14 -0.22 38 0 2,315 0
29JUN26 125.00 P 0.17 0.35 0.17 0.22 -0.32 37 279 3,624 -172
29JUN26 127.50 P 0.46 0.51 0.43 0.33 -0.46 36 331 3,473 +7
29JUN26 130.00 P 0.68 0.70 0.57 0.49 -0.64 34 959 3,368 +52
29JUN26 132.50 P 0.92 0.95 0.80 0.72 -0.91 33 71 3,365 +1
29JUN26 135.00 P 1.50 1.50 1.14 1.05 -1.25 31 511 4,833 +166
29JUN26 137.50 P 1.95 2.01 1.70 1.52 -1.62 30 199 3,017 +73
29JUN26 140.00 P 2.93 2.93 2.42 2.21 -2.29 28 333 3,460 +60
29JUN26 142.50 P 3.77 4.00 3.44 3.12 -2.95 27 35 2,423 +13
29JUN26 145.00 P 0.00 0.00 0.00 4.60 -3.23 28 0 1,671 0
29JUN26 147.50 P 7.75 7.75 7.75 6.36 -3.31 29 1 833 -1
29JUN26 150.00 P 9.56 9.56 9.56 8.35 -3.51 30 4 1,066 0
29JUN26 152.50 P 0.00 0.00 0.00 10.23 -3.91 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 12.49 -4.55 28 0 627 0
29JUN26 157.50 P 0.00 0.00 0.00 14.84 -4.16 29 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 17.25 -4.25 29 0 1,275 0
29JUN26 162.50 P 0.00 0.00 0.00 20.30 -3.98 46 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 22.87 -3.97 51 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 25.44 -3.90 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 28.02 -3.82 62 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 30.59 -3.66 67 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 33.17 -3.62 72 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 35.74 -3.60 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 38.32 -3.47 81 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 40.89 -3.11 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 43.47 -3.26 91 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 46.04 -3.30 96 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 48.57 -3.27 99 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.06 -2.94 102 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.56 -2.97 106 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 56.06 -3.08 109 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.72 -3.07 115 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.56 -3.27 118 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 68.57 -3.21 124 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 0.00 37 0 172 0
30JUL26 102.50 P 0.21 0.21 0.21 0.03 0.00 36 1 124 0
30JUL26 105.00 P 0.22 0.32 0.22 0.04 -0.02 35 153 945 +150
30JUL26 107.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 1,136 0
30JUL26 110.00 P 0.27 0.27 0.27 0.10 -0.04 34 25 3,582 -17
30JUL26 112.50 P 0.00 0.00 0.00 0.15 -0.06 34 0 348 0
30JUL26 115.00 P 0.44 0.49 0.44 0.21 -0.11 33 2 5,242 0
30JUL26 117.50 P 0.55 0.55 0.55 0.31 -0.16 33 1 869 +1
30JUL26 120.00 P 0.69 0.72 0.69 0.44 -0.25 32 232 882 -2
30JUL26 122.50 P 0.95 0.95 0.84 0.62 -0.36 31 6 861 -4
30JUL26 125.00 P 1.14 1.20 1.08 0.85 -0.51 31 73 3,951 -1
30JUL26 127.50 P 1.46 1.48 1.34 1.16 -0.68 30 25 2,029 +2
30JUL26 130.00 P 1.95 1.95 1.72 1.56 -0.88 30 156 2,864 +109
30JUL26 132.50 P 2.44 2.45 2.26 2.07 -1.12 29 48 1,993 +29
30JUL26 135.00 P 3.08 3.15 2.82 2.69 -1.42 29 184 1,873 -19
30JUL26 137.50 P 3.90 3.90 3.47 3.45 -1.64 29 113 2,038 -5
30JUL26 140.00 P 4.63 4.80 4.52 4.35 -2.08 28 18 1,101 +12
30JUL26 142.50 P 6.14 6.14 5.38 5.38 -2.27 27 23 452 +19
30JUL26 145.00 P 7.32 7.32 7.00 6.78 -2.73 28 47 546 +32
30JUL26 147.50 P 8.93 8.93 8.46 8.31 -2.99 28 2 1,022 0
30JUL26 150.00 P 0.00 0.00 0.00 10.00 -2.86 28 0 54 0
30JUL26 152.50 P 0.00 0.00 0.00 11.50 -3.39 26 0 19 0
30JUL26 155.00 P 0.00 0.00 0.00 13.43 -3.61 26 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 15.50 -3.79 26 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 17.67 -3.96 26 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 20.30 -3.98 29 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 22.87 -3.97 33 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.47 -3.87 36 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 28.02 -3.82 39 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.59 -3.66 42 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 33.17 -3.62 45 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 35.74 -3.60 48 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.32 -3.47 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 40.89 -3.13 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 43.47 -3.26 56 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 46.04 -3.30 59 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 48.57 -3.27 61 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 51.06 -2.96 63 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 53.56 -2.97 65 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 56.06 -3.08 67 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 58.72 -3.07 71 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 63.56 -3.27 73 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 68.57 -3.21 76 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.07 29 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 -0.09 30 0 906 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 -0.14 29 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 -0.20 29 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.11 -0.25 29 0 711 0
28AUG26 110.00 P 0.00 0.00 0.00 0.17 -0.34 29 0 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.26 -0.43 29 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.39 -0.53 29 0 339 0
28AUG26 117.50 P 1.10 1.10 1.10 0.56 -0.67 29 1 939 -1
28AUG26 120.00 P 1.39 1.39 1.32 0.79 -0.80 29 7 1,293 +7
28AUG26 122.50 P 1.70 1.70 1.70 1.10 -0.93 29 1 1,063 -1
28AUG26 125.00 P 2.00 2.00 2.00 1.48 -1.12 28 25 1,825 -25
28AUG26 127.50 P 2.52 2.52 2.52 1.95 -1.29 28 17 917 -5
28AUG26 130.00 P 3.03 3.08 3.01 2.55 -1.43 28 27 964 -6
28AUG26 132.50 P 3.78 3.78 3.74 3.26 -1.61 28 70 1,244 +20
28AUG26 135.00 P 4.53 4.53 4.53 4.07 -1.63 28 1 1,174 +1
28AUG26 137.50 P 5.51 5.51 5.36 5.00 -1.94 28 31 892 +12
28AUG26 140.00 P 6.37 6.70 6.37 6.03 -2.17 28 2 1,147 +2
28AUG26 142.50 P 0.00 0.00 0.00 7.38 -2.21 28 0 618 0
28AUG26 145.00 P 0.00 0.00 0.00 8.74 -2.43 28 0 708 0
28AUG26 147.50 P 0.00 0.00 0.00 10.27 -2.66 28 0 177 0
28AUG26 150.00 P 0.00 0.00 0.00 11.71 -3.05 28 0 91 0
28AUG26 152.50 P 0.00 0.00 0.00 13.47 -3.72 28 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 15.33 -3.39 28 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.26 -3.53 28 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.32 -3.65 28 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.42 -3.74 28 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.30 -3.21 33 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.59 -4.05 34 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 28.94 -3.16 35 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 31.32 -3.25 36 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 33.73 -3.25 37 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 36.18 -3.38 39 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 38.64 -3.15 40 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 41.13 -3.31 42 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 43.52 -3.21 43 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 46.14 -3.21 45 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 48.63 -3.21 47 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.06 -3.00 48 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.56 -3.14 49 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 56.06 -3.08 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.72 -3.07 54 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 63.56 -3.27 55 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 68.57 -3.21 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 769 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29SEP26 75.00 P 0.16 0.16 0.16 0.01 0.00 40 1 152 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 219 0
29SEP26 85.00 P 0.26 0.26 0.26 0.01 -0.01 32 1 1,560 -1
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 -0.04 32 0 565 0
29SEP26 95.00 P 0.38 0.38 0.38 0.06 -0.05 31 29 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.08 -0.08 31 0 561 0
29SEP26 100.00 P 0.00 0.00 0.00 0.12 -0.11 30 0 740 0
29SEP26 102.50 P 0.00 0.00 0.00 0.18 -0.15 30 0 1,536 0
29SEP26 105.00 P 0.00 0.00 0.00 0.25 -0.19 30 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.36 -0.24 30 0 619 0
29SEP26 110.00 P 1.08 1.08 0.98 0.48 -0.33 30 5 4,935 -1
29SEP26 112.50 P 0.00 0.00 0.00 0.65 -0.39 30 0 3,822 0
29SEP26 115.00 P 0.00 0.00 0.00 0.86 -0.51 29 0 2,519 0
29SEP26 117.50 P 1.68 1.68 1.68 1.11 -0.62 29 60 1,880 -30
29SEP26 120.00 P 1.90 1.94 1.90 1.44 -0.74 29 3 1,513 -1
29SEP26 122.50 P 2.28 2.29 2.28 1.83 -0.89 29 15 5,015 -10
29SEP26 125.00 P 2.72 2.72 2.72 2.28 -1.04 28 5 4,372 -5
29SEP26 127.50 P 0.00 0.00 0.00 2.85 -1.22 28 0 976 0
29SEP26 130.00 P 3.88 3.88 3.85 3.48 -1.37 28 11 1,069 -3
29SEP26 132.50 P 4.45 4.58 4.45 4.23 -1.50 28 26 1,669 -24
29SEP26 135.00 P 0.00 0.00 0.00 5.05 -1.66 28 0 1,070 0
29SEP26 137.50 P 6.52 6.52 6.15 6.01 -1.69 27 40 1,478 +14
29SEP26 140.00 P 7.44 7.44 7.44 6.97 -2.23 27 55 7,289 +55
29SEP26 142.50 P 8.60 8.70 8.45 8.22 -2.29 27 74 733 -4
29SEP26 145.00 P 0.00 0.00 0.00 9.59 -2.97 27 0 568 0
29SEP26 147.50 P 11.45 11.45 11.45 11.08 -2.82 27 1 167 0
29SEP26 150.00 P 0.00 0.00 0.00 12.46 -3.71 26 0 115 0
29SEP26 152.50 P 0.00 0.00 0.00 14.19 -3.93 26 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 15.97 -3.59 26 0 167 0
29SEP26 157.50 P 0.00 0.00 0.00 17.89 -3.80 27 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 19.85 -4.20 27 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 21.92 -4.71 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 24.74 -4.03 30 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 26.99 -4.20 31 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 29.26 -3.26 31 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 31.61 -2.98 32 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.97 -3.27 33 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 36.39 -3.17 34 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 38.81 -3.23 36 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 41.13 -3.31 36 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 43.56 -3.43 37 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 46.19 -3.17 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.64 -3.20 40 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 51.06 -3.28 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.62 -3.08 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 56.12 -3.02 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 58.72 -3.07 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 63.56 -3.27 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.57 -3.26 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.05 28 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.07 27 0 792 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.09 27 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 -0.11 28 0 151 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 -0.15 27 0 149 0
30DEC26 90.00 P 0.83 0.83 0.83 0.08 -0.20 27 10 380 0
30DEC26 92.50 P 0.00 0.00 0.00 0.13 -0.24 27 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.18 -0.31 27 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.26 -0.38 27 0 144 0
30DEC26 100.00 P 0.00 0.00 0.00 0.36 -0.44 27 0 2,822 0
30DEC26 102.50 P 0.00 0.00 0.00 0.47 -0.55 27 0 232 0
30DEC26 105.00 P 1.60 1.60 1.60 0.64 -0.58 27 20 222 +20
30DEC26 107.50 P 0.00 0.00 0.00 0.83 -0.73 27 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 1.07 -0.82 27 0 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.36 -0.94 27 0 2,699 0
30DEC26 115.00 P 2.80 2.80 2.80 1.75 -0.99 27 30 1,783 +30
30DEC26 117.50 P 0.00 0.00 0.00 2.18 -1.09 27 0 3,234 0
30DEC26 120.00 P 3.51 3.51 3.51 2.66 -1.19 27 1 1,857 0
30DEC26 122.50 P 3.93 3.93 3.93 3.23 -1.29 27 1 1,254 +1
30DEC26 125.00 P 4.50 4.50 4.28 3.86 -1.40 27 5 3,522 -2
30DEC26 127.50 P 0.00 0.00 0.00 4.59 -1.47 27 0 701 0
30DEC26 130.00 P 5.98 5.98 5.98 5.39 -1.60 27 12 1,857 +12
30DEC26 132.50 P 0.00 0.00 0.00 6.30 -1.65 27 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 7.28 -1.78 27 0 1,000 0
30DEC26 137.50 P 0.00 0.00 0.00 8.36 -1.83 27 0 339 0
30DEC26 140.00 P 10.12 10.12 9.70 9.50 -2.00 27 7 758 +4
30DEC26 142.50 P 11.00 11.00 10.95 10.79 -2.16 27 42 350 0
30DEC26 145.00 P 12.40 12.40 12.25 12.19 -2.26 27 48 206 +48
30DEC26 147.50 P 0.00 0.00 0.00 13.50 -2.40 27 0 263 0
30DEC26 150.00 P 0.00 0.00 0.00 15.00 -2.93 27 0 1,716 0
30DEC26 152.50 P 0.00 0.00 0.00 16.04 -3.73 25 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 17.65 -3.98 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 19.31 -4.32 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 21.07 -4.58 24 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 23.60 -4.13 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 25.57 -3.72 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 27.63 -4.36 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.74 -3.52 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 31.94 -3.53 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.19 -3.60 27 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 36.50 -3.76 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 38.85 -3.71 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.26 -3.63 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.69 -3.30 30 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.19 -3.18 31 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.66 -3.18 32 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.11 -4.02 33 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.62 -3.09 34 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.14 -3.00 35 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.72 -3.07 36 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.56 -3.27 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.57 -3.26 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 208 0
30MAR27 72.50 P 0.00 0.00 0.00 0.07 +0.03 32 0 47 0
30MAR27 75.00 P 0.84 0.84 0.84 0.10 +0.04 31 2 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.13 +0.03 31 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.24 +0.05 31 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 46 0
30MAR27 87.50 P 0.00 0.00 0.00 0.40 +0.04 30 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.51 +0.05 30 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.64 +0.02 30 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.80 0.00 30 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.97 -0.04 30 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 1.21 -0.06 30 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 1.44 -0.13 29 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.74 -0.19 29 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 2.07 -0.18 29 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 2.43 -0.37 29 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 2.96 -0.33 29 0 537 0
30MAR27 115.00 P 4.56 4.56 4.56 3.41 -0.51 29 10 327 -10
30MAR27 117.50 P 0.00 0.00 0.00 3.98 -0.58 29 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 4.57 -0.73 29 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 5.22 -0.89 28 0 136 0
30MAR27 125.00 P 6.95 6.95 6.95 5.97 -0.99 28 12 1,113 +12
30MAR27 127.50 P 0.00 0.00 0.00 6.72 -1.23 28 0 416 0
30MAR27 130.00 P 8.80 8.80 8.80 7.60 -1.35 28 5 821 0
30MAR27 132.50 P 0.00 0.00 0.00 8.53 -1.55 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 9.48 -1.79 28 0 170 0
30MAR27 137.50 P 0.00 0.00 0.00 10.60 -1.89 28 0 101 0
30MAR27 140.00 P 13.20 13.20 12.83 11.73 -2.15 27 3 123 -1
30MAR27 142.50 P 0.00 0.00 0.00 12.93 -2.36 27 0 33 0
30MAR27 145.00 P 0.00 0.00 0.00 14.26 -2.59 27 0 60 0
30MAR27 147.50 P 0.00 0.00 0.00 15.78 -2.24 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 17.39 -2.89 28 0 95 0
30MAR27 152.50 P 0.00 0.00 0.00 19.11 -2.94 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.85 -3.10 28 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 22.65 -3.21 29 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 24.56 -3.16 29 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 26.49 -3.36 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.44 -3.20 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.51 -3.20 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.60 -3.56 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.71 -3.67 31 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.85 -3.51 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.08 -3.40 32 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 41.32 -3.26 32 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.57 -3.32 33 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.84 -3.38 33 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.18 -3.70 34 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.53 -3.64 34 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 52.89 -3.59 35 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 55.25 -3.59 35 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.65 -3.54 36 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.06 -4.15 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.75 -3.89 37 0 0 0
30MAR27 210.00 P 69.82 69.82 69.14 69.46 -4.13 38 280 1,056 +280
29JUN27 105.00 P 3.52 3.68 3.52 1.88 -0.86 26 34 46 +34
29JUN27 107.50 P 4.07 4.07 4.07 2.24 -0.87 26 1 1 +1
29JUN27 110.00 P 0.00 0.00 0.00 2.61 -1.09 26 0 0 0
29JUN27 112.50 P 4.95 4.95 4.95 3.16 -1.14 26 3 34 0
29JUN27 115.00 P 0.00 0.00 0.00 3.70 -1.21 26 0 61 0
29JUN27 117.50 P 0.00 0.00 0.00 4.32 -1.30 26 0 121 0
29JUN27 120.00 P 0.00 0.00 0.00 4.95 -1.44 26 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 5.71 -1.45 26 0 293 0
29JUN27 125.00 P 8.19 8.19 8.19 6.51 -1.57 26 1 65 -1
29JUN27 127.50 P 0.00 0.00 0.00 7.33 -1.71 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 8.31 -1.70 26 0 159 0
29JUN27 132.50 P 0.00 0.00 0.00 9.31 -1.84 26 0 24 0
29JUN27 135.00 P 0.00 0.00 0.00 10.35 -1.95 26 0 12 0
29JUN27 137.50 P 0.00 0.00 0.00 11.54 -1.94 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 12.74 -2.09 26 0 139 0
29JUN27 142.50 P 0.00 0.00 0.00 14.00 -2.19 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 15.40 -2.32 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 16.81 -2.59 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 18.36 -2.75 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.06 -2.78 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 21.78 -2.88 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.52 -3.04 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.38 -3.10 28 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 27.29 -3.14 28 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.21 -3.27 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 31.16 -3.40 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.23 -3.43 29 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.32 -3.46 29 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.42 -3.57 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 39.55 -3.41 30 0 0 0
TOTAL PUT 7,629 262,695 +1,566
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 6.82
29JUN26 4.70 C 0.00 0.00 0.00 2.14 +0.02 92 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 +0.02 88 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.94 +0.02 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 +0.02 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 +0.02 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.34 +0.02 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 +0.01 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 +0.04 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 +0.02 14 0 90 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 15 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 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 59 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 70 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.05 +0.03 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.96 +0.04 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.85 +0.03 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.61 +0.04 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.36 +0.04 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.62 +0.06 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 +0.02 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.19 +0.01 14 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.08 +0.01 14 0 288 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 15 0 369 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 152 0
30JUL26 7.75 C 0.00 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 31 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 2.07 +0.03 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.97 +0.03 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.87 +0.03 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.62 +0.04 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.37 +0.04 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.11 +0.01 19 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.89 +0.07 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.65 +0.04 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.42 +0.02 15 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 +0.02 15 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 +0.01 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 0.00 15 0 120 0
28AUG26 7.50 C 0.03 0.03 0.03 0.03 0.00 16 5 277 +5
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 2.07 +0.03 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 +0.02 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 +0.02 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.38 +0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 +0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 +0.03 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.01 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 15 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 16 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 19 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 2.07 +0.03 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 +0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 +0.02 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 +0.03 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.14 +0.03 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 +0.02 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 +0.02 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 +0.01 15 0 100 0
30DEC26 7.00 C 0.23 0.23 0.23 0.21 -0.01 14 10 120 -10
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 15 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 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.07 +0.03 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 +0.02 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.87 +0.02 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.63 +0.02 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.39 +0.03 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 +0.04 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 +0.02 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 +0.04 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.03 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.03 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.02 16 0 306 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.02 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.04 +0.01 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 2.09 +0.02 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.00 +0.02 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.90 +0.02 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.67 +0.02 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 +0.03 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.23 +0.02 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.03 +0.02 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.86 +0.04 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 +0.03 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 +0.03 18 0 240 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.03 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 +0.02 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 0.09 +0.01 18 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
TOTAL CALL 15 9,504 -5
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 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 55 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1,320 0
29JUN26 6.75 P 0.05 0.05 0.04 0.05 -0.02 14 450 1,808 +450
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.04 12 0 1,875 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.04 0 0 422 0
29JUN26 7.50 P 0.00 0.00 0.00 0.68 -0.04 0 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 -0.03 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 450 0
30JUL26 6.50 P 0.03 0.03 0.03 0.03 -0.01 14 10 343 +10
30JUL26 6.75 P 0.09 0.09 0.09 0.09 -0.03 13 30 403 +30
30JUL26 7.00 P 0.00 0.00 0.00 0.24 -0.03 14 0 197 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 -0.04 14 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 -0.04 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.19 -0.03 29 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.93 -0.04 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 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 15 0 145 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.02 15 0 38 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 -0.04 15 0 743 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 -0.04 15 0 139 0
28AUG26 7.25 P 0.50 0.50 0.46 0.47 -0.04 16 150 401 +150
28AUG26 7.50 P 0.00 0.00 0.00 0.68 -0.06 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.94 -0.04 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.19 -0.05 24 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.93 -0.04 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 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 241 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 16 0 473 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.02 15 0 443 0
29SEP26 6.75 P 0.23 0.23 0.23 0.23 -0.02 15 1 848 0
29SEP26 7.00 P 0.37 0.37 0.37 0.38 -0.04 15 1 178 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.57 -0.03 16 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 -0.04 11 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.04 9 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.03 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 -0.02 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.74 -0.02 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 -0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 483 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 15 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.02 15 0 343 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.03 14 0 1,065 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.02 15 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.05 14 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.04 13 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.03 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.03 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.02 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 -0.01 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 -0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 -0.02 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.23 -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 0.00 18 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 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 0.00 16 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.01 16 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.02 16 0 160 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.01 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 -0.02 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 -0.01 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 -0.02 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.02 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 -0.02 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 -0.01 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.00 -0.02 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.49 -0.02 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 -0.02 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.99 -0.02 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 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 0.00 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 0.00 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 0.00 18 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 0.00 18 0 75 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.02 18 0 5 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 -0.01 18 0 174 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 0.00 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 -0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.02 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.11 -0.03 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.33 -0.03 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.56 -0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.78 -0.03 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.02 -0.02 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.25 -0.02 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.49 -0.02 16 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.74 -0.02 18 0 0 0
TOTAL PUT 642 16,914 +641
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$ 26.94
29JUN26 17.50 C 0.00 0.00 0.00 9.46 +0.23 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.96 +0.23 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.46 +0.18 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.97 +0.19 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.47 +0.29 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.97 +0.20 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.97 +0.29 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.97 +0.23 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.97 +0.26 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.98 +0.26 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.96 +0.17 0 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 1.14 +0.14 22 0 73 0
29JUN26 27.00 C 0.61 0.61 0.61 0.53 +0.11 23 15 48 +15
29JUN26 28.00 C 0.00 0.00 0.00 0.20 +0.05 24 0 102 0
29JUN26 29.00 C 0.07 0.07 0.07 0.06 +0.02 24 1 66 0
29JUN26 30.00 C 0.03 0.03 0.03 0.01 0.00 23 4 71 -4
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 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 80 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
30JUL26 19.00 C 0.00 0.00 0.00 8.01 +0.23 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.51 +0.30 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.01 +0.24 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.02 +0.31 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.03 +0.19 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.97 +0.14 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.15 +0.22 26 0 0 0
30JUL26 25.00 C 2.36 2.36 2.36 2.24 +0.13 23 15 30 +15
30JUL26 26.00 C 0.00 0.00 0.00 1.55 +0.11 24 0 15 0
30JUL26 27.00 C 1.08 1.08 1.08 1.00 +0.08 25 15 80 +15
30JUL26 28.00 C 0.68 0.68 0.68 0.60 +0.04 25 11 41 +11
30JUL26 29.00 C 0.38 0.38 0.38 0.35 +0.03 26 1 103 +1
30JUL26 30.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 71 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 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 32 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.01 +0.14 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.52 +0.14 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.03 +0.19 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.06 +0.25 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.10 +0.22 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.21 +0.23 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.26 +0.12 23 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.51 +0.12 24 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 1.86 +0.11 25 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 1.33 +0.08 25 0 45 0
28AUG26 28.00 C 0.92 0.92 0.92 0.92 +0.06 26 4 75 0
28AUG26 29.00 C 0.00 0.00 0.00 0.63 +0.05 26 0 118 0
28AUG26 30.00 C 0.00 0.00 0.00 0.41 +0.05 27 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.09 +0.01 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 0.03 +0.01 27 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 8.52 +0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.03 +0.16 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.54 +0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 +0.19 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.06 +0.12 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.11 +0.12 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.25 +0.22 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.42 +0.21 26 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 2.62 +0.12 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.98 +0.09 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.47 +0.08 26 0 6 0
29SEP26 28.00 C 0.00 0.00 0.00 1.07 +0.06 26 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 0.77 +0.06 27 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 0.53 +0.05 27 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 592 0
29SEP26 32.00 C 0.28 0.28 0.28 0.23 +0.02 26 25 166 +25
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.03 +0.16 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.54 +0.11 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.05 +0.13 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.10 +0.13 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.18 +0.09 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.39 +0.18 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.63 +0.15 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.96 +0.13 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.31 +0.10 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 1.88 +0.08 24 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 1.46 +0.07 24 0 92 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 +0.03 24 0 197 0
30DEC26 30.00 C 0.00 0.00 0.00 0.87 +0.03 24 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 +0.01 24 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 0.00 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 0.00 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 0.00 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 0.00 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 0.00 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 0.00 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 0.00 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 0.00 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.05 +0.15 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.57 +0.14 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.11 +0.12 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.21 +0.11 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 +0.09 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.75 +0.27 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.07 +0.27 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.47 +0.27 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.92 +0.25 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.45 +0.24 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.98 +0.11 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.61 +0.15 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 +0.12 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.08 +0.12 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.86 +0.09 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.69 +0.08 25 0 81 0
30MAR27 34.00 C 0.00 0.00 0.00 0.56 +0.09 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 +0.07 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.37 +0.08 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 +0.05 26 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.18 +0.13 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.73 +0.13 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.29 +0.13 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.44 +0.13 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.64 +0.11 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.95 +0.15 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.45 +0.20 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.74 +0.08 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.23 +0.18 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.77 +0.16 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.35 +0.14 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.00 +0.14 24 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.69 +0.12 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.41 +0.10 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.18 +0.10 25 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.98 +0.08 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.71 +0.06 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.59 +0.06 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 15 0
TOTAL CALL 91 11,194 +78
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.08 24 0 114 0
29JUN26 27.00 P 0.55 0.70 0.55 0.60 -0.14 25 117 190 -50
29JUN26 28.00 P 0.00 0.00 0.00 1.27 -0.21 26 0 134 0
29JUN26 29.00 P 0.00 0.00 0.00 2.09 -0.25 24 0 76 0
29JUN26 30.00 P 0.00 0.00 0.00 3.06 -0.26 0 0 113 0
29JUN26 31.00 P 0.00 0.00 0.00 4.06 -0.26 0 0 285 0
29JUN26 32.00 P 0.00 0.00 0.00 5.18 -0.14 58 0 321 0
29JUN26 33.00 P 0.00 0.00 0.00 6.17 -0.15 64 0 277 0
29JUN26 34.00 P 0.00 0.00 0.00 7.17 -0.15 71 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 8.17 -0.15 78 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 9.17 -0.15 85 0 75 0
29JUN26 37.00 P 0.00 0.00 0.00 10.17 -0.15 91 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.17 -0.15 96 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.17 -0.15 102 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.17 -0.15 107 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.17 -0.15 113 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.17 -0.15 118 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.17 -0.15 123 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.17 -0.15 128 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 20 0
30JUL26 25.00 P 0.28 0.28 0.28 0.28 -0.06 26 10 27 +10
30JUL26 26.00 P 0.00 0.00 0.00 0.58 -0.09 26 0 24 0
30JUL26 27.00 P 0.00 0.00 0.00 1.03 -0.13 26 0 123 0
30JUL26 28.00 P 1.59 1.59 1.59 1.64 -0.16 27 15 198 +15
30JUL26 29.00 P 0.00 0.00 0.00 2.32 -0.18 25 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 3.17 -0.24 26 0 131 0
30JUL26 31.00 P 4.12 4.12 4.12 4.09 -0.25 26 10 82 -10
30JUL26 32.00 P 0.00 0.00 0.00 5.19 -0.13 37 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 6.22 -0.10 43 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 7.22 -0.16 48 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 8.22 -0.10 52 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 9.22 -0.10 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.22 -0.10 61 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.22 -0.16 64 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.22 -0.15 68 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.22 -0.14 71 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.22 -0.17 75 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.22 -0.17 78 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.22 -0.17 81 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.22 -0.15 84 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 79 0
28AUG26 23.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 66 0
28AUG26 24.00 P 0.30 0.30 0.30 0.28 -0.05 27 4 11 +4
28AUG26 25.00 P 0.00 0.00 0.00 0.51 -0.07 27 0 29 0
28AUG26 26.00 P 0.00 0.00 0.00 0.85 -0.09 27 0 38 0
28AUG26 27.00 P 1.26 1.26 1.26 1.32 -0.10 27 15 81 +15
28AUG26 28.00 P 1.85 1.85 1.85 1.91 -0.13 27 15 61 +15
28AUG26 29.00 P 0.00 0.00 0.00 2.61 -0.13 28 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 3.33 -0.21 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 4.19 -0.23 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 5.19 -0.15 31 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 6.22 -0.17 36 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 7.22 -0.16 39 0 36 0
28AUG26 35.00 P 0.00 0.00 0.00 8.22 -0.10 43 0 39 0
28AUG26 36.00 P 0.00 0.00 0.00 9.22 -0.10 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.22 -0.10 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.22 -0.16 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.22 -0.15 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.22 -0.14 58 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.22 -0.17 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.22 -0.17 64 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.22 -0.17 66 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.22 -0.15 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.04 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.06 26 0 24 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 -0.08 26 0 16 0
29SEP26 26.00 P 1.24 1.24 1.24 1.24 -0.09 26 30 168 +30
29SEP26 27.00 P 0.00 0.00 0.00 1.76 -0.11 27 0 40 0
29SEP26 28.00 P 0.00 0.00 0.00 2.39 -0.13 27 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.10 -0.15 27 0 93 0
29SEP26 30.00 P 0.00 0.00 0.00 3.94 -0.22 29 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.75 -0.15 29 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.63 -0.07 29 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.55 -0.08 30 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.51 -0.12 31 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.47 -0.08 32 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.44 -0.13 34 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.45 -0.20 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.40 -0.08 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.39 -0.23 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.36 -0.15 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.35 -0.15 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.34 -0.16 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.33 -0.16 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.31 -0.16 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 65 0
30DEC26 20.00 P 0.17 0.17 0.17 0.10 -0.02 24 1 1 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.07 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.08 24 0 78 0
30DEC26 24.00 P 0.68 0.68 0.68 0.75 -0.11 24 1 132 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.12 24 0 106 0
30DEC26 26.00 P 0.00 0.00 0.00 1.51 -0.14 24 0 18 0
30DEC26 27.00 P 1.98 1.98 1.98 2.09 -0.17 25 4 33 +4
30DEC26 28.00 P 0.00 0.00 0.00 2.65 -0.20 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 3.32 -0.22 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.05 -0.24 24 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 4.97 -0.05 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.83 -0.06 27 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 6.69 -0.12 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 -0.10 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.54 -0.09 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.49 -0.10 29 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.45 -0.20 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.42 -0.10 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.39 -0.23 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.37 -0.14 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.36 -0.14 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.35 -0.15 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.34 -0.15 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.33 -0.15 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.08 +0.01 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.45 0.00 25 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 1.89 -0.01 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.39 -0.12 24 0 14 0
30MAR27 28.00 P 0.00 0.00 0.00 3.04 -0.05 25 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.68 -0.08 25 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 -0.08 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 -0.09 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.93 -0.10 25 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 6.78 -0.13 25 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 7.69 -0.12 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.59 -0.12 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.52 -0.13 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.47 -0.18 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.44 -0.12 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.41 -0.21 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.38 -0.16 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.37 -0.15 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.35 -0.15 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.34 -0.23 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.33 -0.15 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.76 -0.02 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 -0.04 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.38 -0.06 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.78 -0.07 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.25 -0.09 26 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 2.79 -0.10 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.37 -0.13 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.03 -0.13 26 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 4.74 -0.15 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.48 -0.14 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.29 -0.12 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.13 -0.11 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.97 -0.12 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.84 -0.11 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.71 -0.13 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.62 -0.13 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.54 -0.15 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.49 -0.13 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.44 -0.15 28 0 0 0
TOTAL PUT 222 8,050 +35
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$ 7.06
29JUN26 3.90 C 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.06 +0.03 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.57 +0.04 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.32 +0.03 59 0 425 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 +0.03 48 0 255 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 +0.01 0 0 518 0
29JUN26 6.50 C 0.00 0.00 0.00 0.57 +0.03 27 0 929 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 0.00 26 0 831 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 786 0
29JUN26 7.25 C 0.10 0.10 0.09 0.08 -0.01 32 19 902 +13
29JUN26 7.50 C 0.06 0.06 0.06 0.03 -0.01 32 13 1,053 -13
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.57 +0.03 60 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.32 +0.03 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.07 +0.03 42 0 105 0
30JUL26 6.25 C 0.00 0.00 0.00 0.82 0.00 34 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.60 +0.02 37 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.39 +0.01 34 0 290 0
30JUL26 7.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 226 0
30JUL26 7.25 C 0.23 0.23 0.23 0.16 -0.01 37 2 1,109 +2
30JUL26 7.50 C 0.16 0.16 0.16 0.10 -0.01 37 10 1,222 +10
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 38 0 451 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 39 0 222 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 40 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 48 99 129 +99
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 2.46 +0.03 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.57 +0.03 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.32 +0.03 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.07 +0.03 38 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.83 0.00 36 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.62 +0.02 36 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.43 -0.01 34 0 79 0
28AUG26 7.00 C 0.31 0.31 0.31 0.31 -0.02 35 20 60 +20
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.01 36 0 59 0
28AUG26 7.50 C 0.00 0.00 0.00 0.17 0.00 37 0 89 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 -0.01 37 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 0.00 37 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 -0.01 37 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 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 2.86 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.76 +0.03 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.66 +0.03 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.46 +0.03 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 +0.02 0 0 31 0
29SEP26 5.50 C 1.64 1.64 1.64 1.57 +0.03 48 50 60 -18
29SEP26 5.75 C 0.00 0.00 0.00 1.32 +0.03 41 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 +0.03 35 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 +0.02 36 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 0.00 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 0.00 35 0 94 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.01 35 0 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.01 36 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 0.00 36 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 0.00 36 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 0.00 36 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 0.00 36 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 36 0 181 0
29SEP26 8.75 C 0.12 0.12 0.12 0.06 0.00 36 30 185 +20
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 37 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 38 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 37 0 65 0
30DEC26 4.20 C 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.56 +0.03 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30DEC26 5.50 C 1.64 1.64 1.64 1.57 +0.03 39 15 15 -6
30DEC26 5.75 C 0.00 0.00 0.00 1.32 +0.03 34 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 +0.02 34 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 +0.01 34 0 265 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 +0.01 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.02 33 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 0.00 34 0 249 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.01 35 0 64 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 0.00 34 0 30 0
30DEC26 8.00 C 0.36 0.36 0.36 0.28 +0.01 35 3 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.01 35 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.01 35 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 34 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 34 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 35 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.57 +0.02 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.32 0.00 28 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 +0.02 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 +0.02 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 +0.01 32 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 0.00 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 0.00 33 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 +0.01 34 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.01 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 0.00 33 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 +0.01 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 0.00 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 0.00 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 0.00 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 33 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.83 +0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.62 +0.02 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.45 +0.03 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.30 +0.02 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.93 +0.01 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 +0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 0.00 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 0.00 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 0.00 33 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.52 0.00 34 0 61 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 +0.01 34 0 60 0
29JUN27 8.50 C 0.00 0.00 0.00 0.41 +0.01 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.21 0.00 33 0 100 0
TOTAL CALL 261 22,814 +127
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 559 0
29JUN26 5.75 P 0.01 0.01 0.01 0.01 0.00 38 1 945 -1
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 433 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.02 31 0 1,015 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.03 31 0 739 0
29JUN26 6.75 P 0.29 0.29 0.29 0.27 -0.02 33 1 1,179 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.46 -0.02 35 0 715 0
29JUN26 7.25 P 0.66 0.66 0.66 0.68 -0.02 38 30 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.92 -0.01 44 0 635 0
29JUN26 7.75 P 0.00 0.00 0.00 1.18 +0.01 56 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 1.41 -0.01 54 0 333 0
29JUN26 8.25 P 0.00 0.00 0.00 1.65 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.91 +0.02 67 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.15 0.00 65 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30JUL26 5.00 P 0.02 0.02 0.02 0.01 0.00 41 2 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 36 0 2,100 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 1,677 0
30JUL26 6.00 P 0.08 0.09 0.08 0.11 -0.01 36 31 377 +30
30JUL26 6.25 P 0.00 0.00 0.00 0.18 -0.02 35 0 294 0
30JUL26 6.50 P 0.00 0.00 0.00 0.28 -0.03 35 0 139 0
30JUL26 6.75 P 0.36 0.36 0.36 0.42 -0.02 36 7 123 0
30JUL26 7.00 P 0.59 0.59 0.59 0.59 -0.02 37 25 333 0
30JUL26 7.25 P 0.00 0.00 0.00 0.79 -0.01 39 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 1.00 -0.01 41 0 210 0
30JUL26 7.75 P 1.20 1.20 1.20 1.22 -0.04 43 100 340 -81
30JUL26 8.00 P 0.00 0.00 0.00 1.45 +0.02 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.68 +0.03 45 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.92 +0.02 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.16 -0.01 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.41 -0.01 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.66 -0.01 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.91 -0.01 57 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.16 -0.01 61 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 0.02 0.02 0.02 0.01 0.00 34 2 0 -2
28AUG26 5.00 P 0.03 0.03 0.03 0.02 0.00 37 2 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 140 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 150 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 -0.01 36 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 57 0
28AUG26 6.25 P 0.00 0.00 0.00 0.25 -0.03 35 0 68 0
28AUG26 6.50 P 0.00 0.00 0.00 0.36 -0.03 35 0 73 0
28AUG26 6.75 P 0.47 0.47 0.47 0.50 -0.02 36 1 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.68 0.00 38 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 0.86 0.00 38 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 -0.02 39 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.27 +0.01 41 0 0 0
28AUG26 8.00 P 1.48 1.48 1.48 1.49 -0.04 42 22 0 -22
28AUG26 8.25 P 0.00 0.00 0.00 1.72 +0.02 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.95 +0.05 44 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.19 -0.01 46 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.42 0.00 44 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.66 -0.01 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.91 -0.01 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.16 -0.01 50 0 0 0
29SEP26 4.20 P 0.02 0.02 0.02 0.01 0.00 42 3 19 -3
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 4.50 P 0.02 0.02 0.02 0.01 0.00 36 8 29 -8
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 0.01 -0.01 31 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 177 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 212 0
29SEP26 5.50 P 0.08 0.08 0.08 0.10 -0.01 35 50 180 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.01 35 0 1,620 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 1,583 0
29SEP26 6.25 P 0.28 0.28 0.28 0.32 -0.02 35 1 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 -0.01 35 0 234 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 -0.01 35 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 +0.01 37 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 -0.01 37 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 -0.01 37 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 -0.02 38 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.51 -0.02 38 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.01 38 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 +0.03 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 0.00 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 +0.03 44 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 0.00 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 -0.01 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 -0.01 44 0 0 0
30DEC26 4.20 P 0.03 0.03 0.03 0.01 0.00 31 1 6 -1
30DEC26 4.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.01 33 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.01 33 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 0.00 34 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 16 0
30DEC26 5.50 P 0.16 0.16 0.16 0.19 -0.01 34 30 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.01 34 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.02 33 0 28 0
30DEC26 6.25 P 0.39 0.39 0.39 0.44 -0.02 33 50 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 -0.01 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 -0.02 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.85 -0.01 34 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 0.00 34 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 0.00 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 0.00 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 +0.03 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 -0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 -0.02 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 -0.01 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 -0.01 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.11 0.00 33 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 0.00 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 0.00 34 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 -0.01 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 101 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.02 32 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 -0.02 32 0 76 0
30MAR27 6.50 P 0.61 0.61 0.61 0.65 -0.02 32 39 154 +39
30MAR27 6.75 P 0.00 0.00 0.00 0.80 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.97 -0.01 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.10 -0.01 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 +0.03 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 0.00 34 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 +0.01 35 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 +0.01 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.30 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 0.00 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.75 +0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.98 +0.02 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.21 +0.01 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 +0.01 34 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 0.00 33 0 20 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 0.00 33 0 42 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.01 33 0 10 0
29JUN27 5.50 P 0.00 0.00 0.00 0.34 0.00 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.64 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 0.00 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 0.00 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.23 0.00 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.41 0.00 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 -0.02 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.73 -0.02 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.92 -0.02 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 -0.02 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.33 -0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.54 -0.02 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.75 -0.03 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.98 -0.02 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.21 -0.02 34 0 0 0
TOTAL PUT 406 29,144 -48
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$ 139.20
29JUN26 21.00 C 0.00 0.00 0.00 118.23 -0.10 256 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 117.23 -0.10 236 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 116.23 -0.10 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 115.23 -0.10 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 114.23 -0.10 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 113.23 -0.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 112.24 -0.10 233 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 111.24 -0.10 222 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 110.24 -0.10 209 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 109.24 -0.10 188 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 108.24 -0.10 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 107.24 -0.10 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 106.24 -0.11 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 105.24 -0.11 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 104.25 -0.10 194 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 103.25 -0.10 185 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 102.25 -0.10 173 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 101.25 -0.10 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 100.25 -0.10 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 99.25 -0.11 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 98.25 -0.11 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 97.26 -0.10 172 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 96.26 -0.10 164 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 95.26 -0.10 155 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 94.26 -0.10 142 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 93.26 -0.10 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 92.26 -0.11 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 91.26 -0.11 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 90.26 -0.11 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 89.27 -0.10 146 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 86.77 -0.10 125 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 84.27 -0.11 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 81.78 -0.10 127 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 79.28 -0.10 109 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.78 -0.11 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.29 -0.10 110 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 71.79 -0.10 95 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 69.29 -0.11 0 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 66.80 -0.10 95 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 64.30 -0.11 82 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.81 -0.11 90 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 59.31 -0.12 82 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 56.82 -0.12 84 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 54.33 -0.13 83 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 51.85 -0.14 84 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 49.37 -0.17 83 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 46.91 -0.18 84 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 44.45 +0.01 83 0 35 0
29JUN26 97.50 C 52.50 52.50 52.50 42.02 +0.10 83 1 17 0
29JUN26 100.00 C 48.46 48.46 48.46 39.61 -0.86 83 6 199 0
29JUN26 102.50 C 0.00 0.00 0.00 37.23 +0.17 83 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 34.89 +0.18 83 0 87 0
29JUN26 107.50 C 0.00 0.00 0.00 32.59 +0.12 83 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 30.35 +0.42 84 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 27.32 -0.93 64 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 25.26 -0.86 69 0 294 0
29JUN26 117.50 C 0.00 0.00 0.00 23.42 -1.29 75 0 72 0
29JUN26 120.00 C 31.10 31.10 31.10 22.04 -0.77 84 20 260 0
29JUN26 122.50 C 0.00 0.00 0.00 20.16 -0.84 83 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 18.38 -0.89 83 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 16.63 -1.01 83 0 119 0
29JUN26 130.00 C 21.65 21.65 21.65 15.10 -0.99 83 1 186 0
29JUN26 132.50 C 0.00 0.00 0.00 13.62 -0.65 83 0 140 0
29JUN26 135.00 C 19.00 19.00 19.00 11.87 -1.01 80 2 239 +1
29JUN26 137.50 C 12.12 12.12 10.11 10.62 -1.03 81 2 50 -1
29JUN26 140.00 C 17.50 17.50 9.45 9.47 -1.18 81 6 380 0
29JUN26 142.50 C 13.06 15.00 10.00 8.43 -1.54 81 4 11 +1
29JUN26 145.00 C 14.00 14.00 7.51 7.51 -1.38 82 36 80 +18
29JUN26 147.50 C 12.50 14.75 6.56 6.58 -1.43 82 7 38 -1
29JUN26 150.00 C 11.90 12.50 6.03 6.03 -1.17 84 64 142 +7
29JUN26 152.50 C 6.73 6.77 6.73 5.39 -1.02 85 10 95 -10
29JUN26 155.00 C 11.29 11.29 4.73 4.72 -0.97 85 20 54 -14
29JUN26 157.50 C 6.17 6.17 4.35 4.11 -0.94 85 18 43 -16
29JUN26 160.00 C 8.00 8.00 3.90 3.57 -0.89 85 38 115 -14
29JUN26 162.50 C 7.50 7.50 4.15 3.09 -0.85 84 3 121 +1
29JUN26 165.00 C 6.50 7.00 3.60 2.67 -0.79 84 9 75 +3
29JUN26 167.50 C 0.00 0.00 0.00 2.30 -0.74 84 0 25 0
29JUN26 170.00 C 5.00 6.00 2.59 1.98 -0.69 84 30 126 -9
29JUN26 172.50 C 6.00 6.00 2.42 1.70 -0.63 84 17 108 -4
29JUN26 175.00 C 4.85 4.85 4.85 1.45 -0.59 84 1 42 0
29JUN26 177.50 C 5.30 5.30 4.31 1.24 -0.54 84 5 134 0
29JUN26 180.00 C 3.80 4.50 1.76 1.05 -0.50 84 29 101 +5
29JUN26 182.50 C 0.00 0.00 0.00 0.89 -0.45 84 0 45 0
29JUN26 185.00 C 3.30 3.30 3.30 0.76 -0.40 84 1 43 -1
29JUN26 187.50 C 3.00 3.00 2.00 0.64 -0.37 84 2 23 0
29JUN26 190.00 C 2.90 3.00 2.40 0.54 -0.33 84 6 95 +2
29JUN26 192.50 C 0.00 0.00 0.00 0.45 -0.30 84 0 20 0
29JUN26 195.00 C 1.08 1.08 1.08 0.38 -0.27 84 2 81 +1
29JUN26 197.50 C 2.78 2.78 2.10 0.32 -0.24 84 7 52 +1
29JUN26 200.00 C 2.35 2.35 0.90 0.27 -0.21 84 15 261 +1
30JUL26 55.00 C 0.00 0.00 0.00 84.41 -0.11 81 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 81.93 -0.11 85 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 79.45 -0.12 85 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 76.97 -0.13 84 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 74.50 -0.14 84 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 72.04 -0.15 84 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 69.59 -0.16 84 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 67.15 -0.18 84 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 64.72 -0.20 84 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 62.32 +0.39 84 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 59.94 -0.24 84 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 57.58 +0.64 84 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 55.25 +0.44 84 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 52.96 +0.41 84 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 49.37 -0.97 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 47.12 -0.30 49 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 44.91 -1.09 59 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 42.84 -1.10 65 0 30 0
30JUL26 100.00 C 48.00 48.00 41.00 40.83 -0.50 69 2 2 0
30JUL26 102.50 C 0.00 0.00 0.00 38.86 -0.54 71 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 36.94 -0.88 73 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 35.08 -0.95 75 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 33.28 -0.95 76 0 18 0
30JUL26 112.50 C 41.00 41.00 41.00 31.54 -0.69 77 1 1 0
30JUL26 115.00 C 0.00 0.00 0.00 29.85 -0.85 78 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 28.23 -0.87 79 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 27.13 -0.49 82 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 25.17 -0.81 80 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 23.73 -0.94 80 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 23.04 -0.17 84 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 21.80 -0.11 85 0 36 0
30JUL26 132.50 C 0.00 0.00 0.00 19.78 -1.96 81 0 35 0
30JUL26 135.00 C 0.00 0.00 0.00 18.58 -1.28 81 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 17.44 -1.33 81 0 49 0
30JUL26 140.00 C 0.00 0.00 0.00 16.41 -1.19 82 0 86 0
30JUL26 142.50 C 16.53 16.53 16.53 15.46 -1.45 82 1 88 0
30JUL26 145.00 C 0.00 0.00 0.00 14.58 -1.42 83 0 110 0
30JUL26 147.50 C 20.30 20.30 14.54 13.75 -1.17 84 4 28 -2
30JUL26 150.00 C 0.00 0.00 0.00 13.10 -1.10 85 0 63 0
30JUL26 152.50 C 0.00 0.00 0.00 12.23 -1.21 85 0 6 0
30JUL26 155.00 C 16.55 17.07 16.55 11.65 -0.96 86 2 19 +2
30JUL26 157.50 C 0.00 0.00 0.00 10.87 -0.95 86 0 61 0
30JUL26 160.00 C 0.00 0.00 0.00 10.14 -0.94 86 0 38 0
30JUL26 162.50 C 0.00 0.00 0.00 9.46 -0.92 86 0 19 0
30JUL26 165.00 C 14.35 14.35 10.03 8.81 -0.91 86 2 35 -1
30JUL26 167.50 C 10.64 10.64 9.60 8.21 -0.88 86 8 114 -2
30JUL26 170.00 C 0.00 0.00 0.00 7.64 -0.87 85 0 202 0
30JUL26 172.50 C 0.00 0.00 0.00 7.11 -0.84 85 0 62 0
30JUL26 175.00 C 0.00 0.00 0.00 6.61 -0.83 85 0 141 0
30JUL26 177.50 C 0.00 0.00 0.00 6.15 -0.80 85 0 23 0
30JUL26 180.00 C 8.72 8.72 8.30 5.71 -0.78 85 2 39 +1
30JUL26 182.50 C 7.82 7.82 7.25 5.30 -0.76 85 2 30 0
30JUL26 185.00 C 6.84 6.84 6.58 4.92 -0.74 85 2 8 0
30JUL26 187.50 C 6.62 6.62 6.62 4.57 -0.71 85 10 15 0
30JUL26 190.00 C 5.90 5.90 5.70 4.24 -0.69 85 2 2 0
30JUL26 192.50 C 0.00 0.00 0.00 3.93 -0.66 85 0 16 0
30JUL26 195.00 C 6.20 6.20 6.20 3.65 -0.63 85 3 21 +3
30JUL26 197.50 C 0.00 0.00 0.00 3.38 -0.61 85 0 0 0
30JUL26 200.00 C 7.10 7.50 4.52 3.13 -0.59 85 5 32 -1
30JUL26 205.00 C 0.00 0.00 0.00 2.69 -0.54 85 0 91 0
28AUG26 85.00 C 0.00 0.00 0.00 55.65 +0.38 70 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 52.97 -0.32 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 50.80 -1.02 65 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 48.82 -0.56 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 46.88 -0.46 70 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 44.99 -0.63 72 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.15 -0.52 73 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 41.36 -0.54 75 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 39.62 -0.57 75 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 37.93 -0.60 76 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 36.30 -0.96 77 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.71 -1.53 78 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.18 -1.40 78 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 31.70 -1.63 78 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 30.60 -0.66 80 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 28.88 -0.72 79 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 27.56 -0.73 79 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 26.28 -0.74 80 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 25.04 -0.76 80 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 23.86 -0.77 80 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 22.73 -1.29 80 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 21.71 -1.27 81 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 20.76 -1.00 81 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 19.84 -0.94 82 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 18.97 -0.93 82 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 18.15 -0.92 83 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 17.26 -1.02 83 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 16.50 -1.03 83 0 2 0
28AUG26 155.00 C 19.65 19.65 19.65 15.79 -1.02 84 4 40 +4
28AUG26 157.50 C 0.00 0.00 0.00 14.96 -0.94 83 0 16 0
28AUG26 160.00 C 0.00 0.00 0.00 14.33 -0.94 84 0 32 0
28AUG26 162.50 C 19.32 19.57 19.32 13.72 -0.93 84 30 31 +30
28AUG26 165.00 C 18.80 18.80 18.80 13.12 -0.82 85 12 27 +12
28AUG26 167.50 C 17.85 17.85 17.85 12.09 -1.17 83 15 15 0
28AUG26 170.00 C 0.00 0.00 0.00 11.47 -1.15 83 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 11.21 -0.79 85 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 10.32 -1.09 83 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 10.08 -0.77 84 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 9.56 -0.75 84 0 10 0
28AUG26 182.50 C 0.00 0.00 0.00 9.06 -0.74 84 0 15 0
28AUG26 185.00 C 0.00 0.00 0.00 8.59 -0.73 84 0 0 0
28AUG26 187.50 C 13.49 13.49 13.49 8.14 -0.72 84 1 16 +1
28AUG26 190.00 C 12.95 12.95 12.44 7.72 -0.70 84 2 76 +1
28AUG26 192.50 C 12.19 12.19 11.98 7.10 -0.66 83 2 1 +1
28AUG26 195.00 C 11.30 11.76 10.93 6.73 -0.65 83 17 16 +15
28AUG26 197.50 C 11.35 11.35 11.35 6.37 -0.64 83 14 29 +14
28AUG26 200.00 C 11.50 11.50 9.54 6.04 -0.62 83 3 16 +2
28AUG26 205.00 C 0.00 0.00 0.00 5.42 -0.59 83 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 102.52 -0.11 79 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 101.53 -0.11 78 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 100.54 -0.11 78 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 99.55 -0.12 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 98.57 -0.11 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 97.58 -0.11 79 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 96.59 -0.12 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 95.61 -0.12 79 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 94.62 -0.13 78 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 93.64 -0.13 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 92.66 -0.13 79 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 91.68 -0.13 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 90.70 -0.14 79 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 89.72 -0.14 79 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 87.29 -0.15 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 84.87 -0.16 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 82.46 -0.18 79 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 80.07 +0.50 79 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 77.71 +0.61 79 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 75.36 +0.58 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 72.04 -0.27 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.59 -0.16 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.15 -0.18 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 64.88 -0.09 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.65 -0.78 55 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 60.46 -0.13 59 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 58.31 -0.23 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 56.14 -0.92 63 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 54.15 -0.39 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.15 -0.50 66 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 50.26 -0.54 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.42 -0.58 69 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 46.64 -0.61 70 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 44.90 -0.64 71 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 43.20 -0.67 72 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 41.56 -0.70 73 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 39.96 -0.73 73 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 38.43 -0.73 74 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 36.91 -0.77 74 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 35.45 -0.81 74 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 34.12 -0.74 75 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 32.68 -0.84 75 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 31.36 -0.86 75 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 30.09 -0.87 75 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 28.96 -0.99 76 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 27.67 -0.96 76 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 26.53 -1.29 76 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 25.68 -1.10 77 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 24.40 -1.37 76 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 23.83 -0.96 78 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 22.97 -0.87 79 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 22.11 -0.85 79 0 13 0
29SEP26 147.50 C 24.70 24.70 24.70 21.29 -0.85 79 15 15 +14
29SEP26 150.00 C 0.00 0.00 0.00 20.47 -0.87 80 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 19.55 -1.04 79 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 18.83 -1.03 80 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 17.93 -1.37 79 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 17.27 -0.80 80 0 39 0
29SEP26 162.50 C 18.23 18.23 18.23 16.74 -1.01 81 15 56 +2
29SEP26 165.00 C 0.00 0.00 0.00 16.02 -1.00 80 0 25 0
29SEP26 167.50 C 0.00 0.00 0.00 15.32 -1.00 80 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 14.66 -0.98 80 0 1 0
29SEP26 172.50 C 0.00 0.00 0.00 14.02 -0.98 80 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 13.41 -0.97 80 0 33 0
29SEP26 177.50 C 16.09 16.09 16.09 12.82 -0.96 80 15 22 -5
29SEP26 180.00 C 0.00 0.00 0.00 12.26 -0.95 80 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 11.73 -0.93 80 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 11.21 -0.93 80 0 38 0
29SEP26 187.50 C 0.00 0.00 0.00 10.72 -0.91 80 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 10.25 -0.90 80 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 9.80 -0.89 80 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 9.37 -0.87 80 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 8.96 -0.86 80 0 0 0
29SEP26 200.00 C 12.60 12.60 12.60 8.56 -0.85 80 20 107 0
29SEP26 205.00 C 0.00 0.00 0.00 7.83 -0.81 80 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 7.15 -0.79 80 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 6.54 -0.75 80 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 5.98 -0.72 80 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 5.30 -0.86 79 0 0 0
29SEP26 230.00 C 8.00 8.00 8.00 4.99 -0.67 80 1 9 +1
29SEP26 235.00 C 0.00 0.00 0.00 4.56 -0.49 80 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 91.68 -0.13 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 90.70 -0.14 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 90.14 +0.28 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 87.98 +0.48 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 85.23 +0.20 57 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 82.64 -0.27 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 80.66 -0.15 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 78.03 -0.41 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 75.96 -0.29 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 74.22 -0.03 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 71.20 -0.91 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.04 0.00 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.89 -0.02 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.98 -0.04 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.71 -0.38 67 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 61.75 -0.32 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.11 -0.11 69 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.38 -0.14 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.54 -0.23 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.65 -0.30 69 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.93 -0.25 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.16 -0.47 69 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.60 -0.50 69 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.10 -0.52 69 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 46.65 -0.71 70 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 45.48 -0.33 71 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 43.86 -0.56 70 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 42.52 -0.60 70 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 41.22 -0.58 71 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 39.96 -0.66 71 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.73 -0.60 71 0 117 0
30DEC26 122.50 C 0.00 0.00 0.00 37.54 -0.61 71 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 36.72 -0.39 72 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 35.26 -0.66 72 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 34.17 -0.64 72 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 33.11 -0.89 72 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 32.39 -0.71 73 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.46 -0.71 73 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 30.57 -0.71 73 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 29.71 -0.71 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.88 -0.72 74 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.08 -0.72 74 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 27.01 -1.03 74 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 26.56 -0.75 75 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 25.84 -0.77 75 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 24.85 -1.15 74 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 24.36 -0.78 75 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 23.60 -0.91 75 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.82 -1.26 75 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 22.24 -1.12 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 21.67 -0.99 75 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 21.16 -0.55 76 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.61 -0.71 76 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 19.97 -0.72 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.36 -0.71 76 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 18.77 -0.70 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.19 -0.70 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 17.63 -0.70 76 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 17.10 -0.69 76 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 16.57 -0.69 76 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 16.07 -0.68 76 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.58 -0.68 76 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.11 -0.67 76 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 14.20 -0.66 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.36 -0.65 76 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 12.57 -0.63 76 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.82 -0.62 75 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.13 -0.60 75 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 10.48 -0.59 75 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 9.86 -0.58 75 0 3 0
30MAR27 55.00 C 0.00 0.00 0.00 85.67 -0.54 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 83.50 -0.66 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 81.37 -0.46 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 79.48 -0.19 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 77.16 -0.76 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 75.95 +0.02 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.27 -0.54 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 72.15 -0.09 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.61 -0.75 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.74 -0.57 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.58 +0.07 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.89 +0.12 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.02 -0.39 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.24 -0.17 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.72 +0.12 68 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 57.51 -0.65 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.67 +0.05 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.02 -0.44 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.46 -0.23 68 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 52.19 -0.13 68 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 50.43 -1.04 67 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 49.11 -1.03 67 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 47.84 -1.02 68 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 46.77 -0.44 68 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.38 -0.78 68 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 44.20 -0.85 68 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 43.17 -0.81 69 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 41.94 -0.94 68 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 40.85 -0.97 69 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.82 -1.01 69 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.76 -0.99 69 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 37.76 -1.03 69 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 36.78 -1.11 69 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 36.37 -0.64 70 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 35.39 -0.78 70 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 34.49 -0.85 70 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 33.52 -1.06 70 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.04 -0.74 71 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 32.23 -0.94 71 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 31.51 -0.94 71 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 30.81 -0.85 72 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.11 -0.91 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.49 -0.85 72 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.71 -1.15 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.23 -0.94 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 27.63 -0.96 73 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 26.86 -1.10 72 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 26.49 -0.76 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.86 -0.75 73 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 25.21 -0.76 73 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.58 -0.76 73 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.97 -0.75 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.38 -0.75 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.80 -0.74 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.24 -0.74 73 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 21.69 -0.74 73 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 49.91 -0.66 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 48.61 -0.84 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.77 -0.64 69 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 46.94 -0.46 69 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 45.71 -0.72 69 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 44.77 -0.72 69 0 0 0
29JUN27 130.00 C 52.00 52.00 52.00 43.70 -0.74 69 1 1 +1
29JUN27 132.50 C 0.00 0.00 0.00 42.70 -0.89 69 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 41.84 -1.33 69 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 41.00 -1.33 69 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.20 -1.32 70 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 39.41 -1.32 70 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 38.65 -1.32 70 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.92 -1.31 70 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 37.20 -1.31 70 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 36.51 -1.30 70 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 35.83 -1.30 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 35.18 -1.29 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 34.54 -1.29 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 33.97 -1.24 72 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.84 -0.47 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.97 -0.75 72 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 32.34 -0.81 72 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 31.69 -0.90 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.14 -0.98 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.63 -0.83 72 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.99 -0.81 72 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 29.33 -0.82 72 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.67 -0.82 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 28.06 -0.77 72 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 27.55 -0.77 72 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 27.04 -0.77 72 0 1 0
TOTAL CALL 575 12,173 +64
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 288 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 281 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 275 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 268 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 262 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 256 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 250 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 245 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 234 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 211 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 192 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 188 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 181 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 164 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 161 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 83 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.03 84 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 -0.04 86 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 -0.06 84 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 -0.08 85 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.13 -0.11 84 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 0.20 -0.14 84 0 32 0
29JUN26 100.00 P 0.25 0.25 0.25 0.28 -0.20 84 2 94 0
29JUN26 102.50 P 0.00 0.00 0.00 0.41 -0.24 84 0 31 0
29JUN26 105.00 P 0.00 0.00 0.00 0.55 -0.27 83 0 75 0
29JUN26 107.50 P 0.52 0.52 0.52 0.72 -0.35 83 1 261 0
29JUN26 110.00 P 0.70 0.80 0.59 0.98 -0.46 83 5 154 -3
29JUN26 112.50 P 0.77 0.77 0.77 1.27 -0.47 83 1 48 0
29JUN26 115.00 P 0.95 1.63 0.95 1.64 -0.52 83 14 308 -3
29JUN26 117.50 P 0.00 0.00 0.00 2.09 -0.58 83 0 62 0
29JUN26 120.00 P 1.65 2.62 1.57 2.59 -0.67 82 67 404 +36
29JUN26 122.50 P 2.28 2.28 2.28 3.23 -0.69 82 1 26 0
29JUN26 125.00 P 2.50 3.53 2.50 3.98 -0.69 83 9 237 -1
29JUN26 127.50 P 3.16 4.60 2.95 4.81 -0.79 83 18 272 +1
29JUN26 130.00 P 4.00 5.98 3.33 5.90 -0.58 85 55 681 +7
29JUN26 132.50 P 4.00 5.28 4.00 6.89 -0.70 85 55 77 +37
29JUN26 135.00 P 4.11 7.63 4.11 8.10 -0.70 85 133 136 +60
29JUN26 137.50 P 5.80 9.74 5.68 9.37 -0.79 86 50 39 -13
29JUN26 140.00 P 7.03 11.12 6.80 10.71 -0.83 86 210 191 +137
29JUN26 142.50 P 9.00 12.45 9.00 12.18 -0.89 86 4 71 0
29JUN26 145.00 P 9.90 13.44 9.55 13.71 -0.95 87 8 482 0
29JUN26 147.50 P 10.80 14.70 10.58 15.38 -0.96 87 13 70 +1
29JUN26 150.00 P 12.00 14.90 11.63 17.08 -0.94 88 15 86 -4
29JUN26 152.50 P 0.00 0.00 0.00 18.38 -0.87 83 0 43 0
29JUN26 155.00 P 15.69 17.59 15.69 20.18 -1.51 83 3 63 -1
29JUN26 157.50 P 0.00 0.00 0.00 22.79 -0.79 90 0 36 0
29JUN26 160.00 P 0.00 0.00 0.00 24.81 -0.80 91 0 61 0
29JUN26 162.50 P 0.00 0.00 0.00 26.92 -0.71 92 0 48 0
29JUN26 165.00 P 0.00 0.00 0.00 29.07 -0.67 93 0 24 0
29JUN26 167.50 P 0.00 0.00 0.00 31.26 -0.65 94 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 33.54 -0.53 96 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 35.81 -0.54 98 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 38.15 -0.41 100 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 39.96 -0.87 94 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 42.90 -0.31 104 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 45.33 -0.01 107 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 47.77 +0.01 110 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 50.23 -0.22 113 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.47 +0.07 111 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 54.49 -0.21 107 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.61 +0.47 120 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.68 +0.13 116 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 62.46 +0.43 124 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.01 86 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.02 85 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 -0.03 85 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.09 -0.04 85 0 2 0
30JUL26 70.00 P 0.17 0.18 0.17 0.13 -0.06 85 2 2 -2
30JUL26 72.50 P 0.00 0.00 0.00 0.18 -0.07 84 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.25 -0.10 85 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.34 -0.11 85 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.42 -0.15 84 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.56 -0.15 84 0 54 0
30JUL26 85.00 P 0.00 0.00 0.00 0.70 -0.23 84 0 33 0
30JUL26 87.50 P 0.63 0.63 0.63 0.91 -0.24 84 2 100 -2
30JUL26 90.00 P 0.00 0.00 0.00 1.15 -0.23 84 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 1.40 -0.29 84 0 34 0
30JUL26 95.00 P 0.00 0.00 0.00 1.69 -0.32 83 0 35 0
30JUL26 97.50 P 0.00 0.00 0.00 2.05 -0.37 84 0 61 0
30JUL26 100.00 P 1.60 1.60 1.60 2.46 -0.38 83 1 129 -1
30JUL26 102.50 P 0.00 0.00 0.00 2.87 -0.47 83 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 3.41 -0.48 83 0 80 0
30JUL26 107.50 P 0.00 0.00 0.00 3.96 -0.48 83 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 4.57 -0.57 83 0 75 0
30JUL26 112.50 P 4.87 4.87 4.87 5.27 -0.58 83 1 41 +1
30JUL26 115.00 P 4.22 4.22 4.22 5.97 -0.60 83 1 84 0
30JUL26 117.50 P 5.10 5.10 5.10 6.78 -0.67 83 2 19 0
30JUL26 120.00 P 0.00 0.00 0.00 7.66 -0.67 83 0 23 0
30JUL26 122.50 P 0.00 0.00 0.00 8.54 -0.76 83 0 16 0
30JUL26 125.00 P 0.00 0.00 0.00 9.61 -0.77 83 0 100 0
30JUL26 127.50 P 0.00 0.00 0.00 10.86 -0.66 84 0 148 0
30JUL26 130.00 P 9.95 9.95 9.95 12.07 -0.71 84 1 29 0
30JUL26 132.50 P 0.00 0.00 0.00 13.36 -0.73 85 0 56 0
30JUL26 135.00 P 0.00 0.00 0.00 14.72 -0.74 85 0 146 0
30JUL26 137.50 P 12.89 12.89 12.89 16.14 -0.74 86 15 135 -15
30JUL26 140.00 P 0.00 0.00 0.00 17.63 -0.59 86 0 122 0
30JUL26 142.50 P 0.00 0.00 0.00 19.17 -0.71 87 0 35 0
30JUL26 145.00 P 17.21 17.21 17.21 20.75 -0.59 87 1 15 0
30JUL26 147.50 P 18.51 21.84 18.40 22.28 -0.88 87 6 17 +2
30JUL26 150.00 P 19.67 22.71 19.67 23.97 -0.82 88 4 26 0
30JUL26 152.50 P 0.00 0.00 0.00 25.69 -0.86 88 0 28 0
30JUL26 155.00 P 0.00 0.00 0.00 27.42 -0.86 88 0 7 0
30JUL26 157.50 P 0.00 0.00 0.00 29.16 -0.85 88 0 36 0
30JUL26 160.00 P 30.00 30.00 30.00 31.06 -0.79 89 1 23 -1
30JUL26 162.50 P 0.00 0.00 0.00 32.96 -0.80 89 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 34.86 -0.81 89 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 36.78 -0.80 90 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 38.84 -0.71 91 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 40.89 -0.72 91 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 42.93 -0.49 91 0 528 0
30JUL26 177.50 P 0.00 0.00 0.00 45.02 -0.72 92 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 47.18 -0.63 93 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 49.38 -0.61 94 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 51.57 -0.61 94 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 53.76 -0.62 94 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 55.99 -0.59 95 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 58.29 -0.49 96 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 60.59 -0.49 97 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 62.83 -0.56 98 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 65.20 -0.49 99 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 69.93 -0.38 101 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.89 -0.18 83 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.22 -0.30 83 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 2.65 -0.31 83 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 3.00 -0.31 82 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 3.44 -0.50 82 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 4.13 -0.40 83 0 0 0
28AUG26 100.00 P 3.07 3.07 3.07 4.72 -0.25 83 1 45 -1
28AUG26 102.50 P 0.00 0.00 0.00 5.31 -0.31 83 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 5.88 -0.47 82 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 6.81 -0.28 83 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 7.56 -0.28 83 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 8.20 -0.55 82 0 0 0
28AUG26 115.00 P 7.70 7.70 7.70 9.10 -0.56 82 8 10 +6
28AUG26 117.50 P 0.00 0.00 0.00 10.00 -0.65 82 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 10.96 -0.61 82 0 24 0
28AUG26 122.50 P 0.00 0.00 0.00 12.05 -0.62 82 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 13.14 -0.63 81 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 14.48 -0.70 82 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 15.78 -0.71 83 0 25 0
28AUG26 132.50 P 0.00 0.00 0.00 17.07 -0.50 83 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 18.45 -0.54 83 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 20.11 -0.35 84 0 48 0
28AUG26 140.00 P 0.00 0.00 0.00 21.61 -0.61 85 0 77 0
28AUG26 142.50 P 19.59 19.59 19.59 23.06 -0.74 84 15 81 +15
28AUG26 145.00 P 20.28 20.28 20.28 25.01 -0.42 86 15 26 +5
28AUG26 147.50 P 0.00 0.00 0.00 26.57 -0.67 86 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 27.63 -1.26 84 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 29.40 -1.19 85 0 2 0
28AUG26 155.00 P 26.80 30.60 26.80 31.33 -0.99 86 2 1 +1
28AUG26 157.50 P 0.00 0.00 0.00 32.81 -1.30 85 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 34.71 -1.17 85 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 36.73 -0.91 87 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 38.84 -0.68 88 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 40.60 -0.86 87 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 42.70 -0.69 88 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 44.63 -0.70 88 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.51 -0.76 88 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 48.40 -0.84 88 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.71 -0.62 90 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.80 -0.62 90 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.55 -0.95 89 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 56.97 -0.62 91 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.09 -0.59 91 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 61.30 -0.53 92 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 63.51 -0.53 92 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 65.30 -0.95 91 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 67.44 -1.03 91 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 72.40 -0.51 94 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 79 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 0.01 -0.01 76 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.03 76 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.03 77 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.03 78 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.03 79 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.03 78 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.04 78 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.04 78 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.04 79 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.05 79 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 -0.07 79 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 -0.09 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 -0.10 79 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.48 -0.12 79 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.61 -0.14 79 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.80 -0.09 79 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.96 -0.16 79 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.20 -0.16 79 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 -0.24 78 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.69 -0.27 78 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.08 -0.21 79 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 2.34 -0.34 78 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 2.77 -0.36 78 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.21 -0.37 78 0 33 0
29SEP26 90.00 P 2.67 2.67 2.67 3.66 -0.44 78 1 349 +1
29SEP26 92.50 P 0.00 0.00 0.00 4.23 -0.46 78 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 4.81 -0.47 78 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 5.39 -0.50 78 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 6.08 -0.56 78 0 68 0
29SEP26 102.50 P 0.00 0.00 0.00 6.83 -0.56 78 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 7.57 -0.57 78 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 8.33 -0.65 78 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 9.25 -0.66 78 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 10.17 -0.67 78 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 11.09 -0.68 77 0 61 0
29SEP26 117.50 P 11.00 11.00 11.00 12.14 -0.65 78 1 158 0
29SEP26 120.00 P 0.00 0.00 0.00 13.42 -0.57 78 0 186 0
29SEP26 122.50 P 0.00 0.00 0.00 14.55 -0.57 78 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 15.80 -0.57 79 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 17.17 -0.31 80 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 18.47 -0.56 79 0 263 0
29SEP26 132.50 P 18.81 18.81 18.81 20.00 -0.43 80 15 15 +15
29SEP26 135.00 P 0.00 0.00 0.00 20.99 -0.89 79 0 20 0
29SEP26 137.50 P 19.84 19.89 19.17 22.53 -0.78 80 82 104 +82
29SEP26 140.00 P 0.00 0.00 0.00 23.94 -0.92 79 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 25.63 -0.72 80 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 27.39 -0.70 81 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 28.88 -1.25 81 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.81 -0.73 82 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 32.45 -0.88 82 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 34.22 -0.86 82 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 36.00 -0.89 82 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 37.77 -0.88 83 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 39.54 -0.91 83 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.32 -0.92 83 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.23 -0.84 83 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 45.17 -0.85 83 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 47.12 -0.85 84 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 49.06 -0.86 84 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 51.01 -0.87 84 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 52.96 -0.87 84 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.03 -0.76 85 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.12 -0.77 85 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 59.21 -0.78 85 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.31 -0.78 85 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 63.41 -0.78 86 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.51 -0.79 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 67.64 -0.76 86 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 69.86 -0.67 87 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 74.31 -0.67 88 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 78.76 -0.67 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 83.23 -0.66 89 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 87.88 -0.54 90 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 92.32 -0.75 91 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.86 -0.87 91 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.88 -0.52 94 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.44 -0.05 75 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.49 -0.05 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 -0.06 74 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.69 -0.08 75 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.87 -0.09 75 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.07 -0.15 75 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.31 -0.13 74 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.54 -0.13 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.84 -0.16 74 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 2.19 -0.17 74 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.54 -0.18 74 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.96 -0.22 74 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.43 -0.22 74 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.90 -0.23 74 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.40 -0.28 74 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 5.01 -0.29 74 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.63 -0.30 74 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 6.25 -0.30 74 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.93 -0.36 74 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 7.71 -0.36 74 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 8.50 -0.36 73 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.28 -0.37 73 0 0 0
30DEC26 100.00 P 9.60 9.60 9.60 10.10 -0.42 73 1 3 +1
30DEC26 102.50 P 0.00 0.00 0.00 11.06 -0.43 73 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.03 -0.43 73 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 12.99 -0.44 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.96 -0.44 73 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 15.01 -0.48 73 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 16.16 -0.49 73 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 17.32 -0.49 73 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 18.56 -0.44 73 0 606 0
30DEC26 122.50 P 0.00 0.00 0.00 19.87 -0.40 73 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 21.22 -0.40 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.61 -0.41 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.05 -0.40 74 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 25.53 -0.40 74 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 27.04 -0.40 75 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.60 -0.39 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.19 -0.39 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.82 -0.38 75 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 33.48 -0.38 76 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.17 -0.38 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.89 -0.37 76 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 38.10 -0.81 75 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 40.42 -0.36 77 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 42.20 -0.35 77 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 43.90 -0.48 77 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 45.88 -0.39 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.65 -0.37 78 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 49.55 -0.44 78 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 51.22 -0.70 78 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 53.22 -0.62 78 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 55.12 -0.57 78 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 57.10 -0.57 79 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.08 -0.57 79 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 61.06 -0.58 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.04 -0.58 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.02 -0.59 79 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.01 -0.59 79 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 69.00 -0.59 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.03 -0.56 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.15 -0.53 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.28 -0.52 80 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 79.53 -0.53 81 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.79 -0.54 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.07 -0.53 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 92.46 -0.45 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 96.96 -0.45 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 101.45 -0.46 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 105.81 -0.56 83 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.71 -0.12 72 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.03 -0.17 72 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.43 -0.17 72 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.72 -0.18 71 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.10 -0.24 71 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.56 -0.22 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.05 -0.23 71 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 4.55 -0.25 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.16 -0.28 71 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.80 -0.29 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.45 -0.29 71 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 7.09 -0.31 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.87 -0.35 71 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.68 -0.35 71 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.49 -0.36 71 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.30 -0.37 70 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.15 -0.42 70 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.14 -0.43 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.13 -0.44 70 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 14.13 -0.54 70 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.12 -0.54 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.12 -0.72 70 0 522 0
30MAR27 110.00 P 15.50 16.40 15.40 17.33 -0.75 70 4 405 0
30MAR27 112.50 P 0.00 0.00 0.00 18.48 -0.50 70 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 19.75 -0.63 70 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 20.85 -0.66 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.32 -0.52 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.77 -0.33 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.17 -0.33 71 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.65 -0.28 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.08 -0.32 71 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 29.59 -0.32 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.14 -0.31 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.72 -0.31 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.33 -0.31 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.97 -0.30 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.65 -0.29 73 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.34 -0.30 73 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.07 -0.28 73 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 42.43 -0.73 72 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.48 -0.90 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 46.22 -0.51 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.88 -0.61 73 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.92 -0.37 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.74 -0.39 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.71 -0.66 74 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 55.63 -0.27 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 57.52 -0.32 75 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.35 -0.55 75 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 61.28 -0.57 75 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 63.14 -0.65 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 65.07 -0.64 75 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 67.14 -0.59 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 69.14 -0.61 76 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 70.95 -0.75 75 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 73.04 -0.67 76 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.38 -0.53 70 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.71 -0.72 70 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.09 -0.73 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.61 -0.41 71 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.06 -0.95 71 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.55 -0.44 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.07 -0.23 71 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.62 -0.22 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.20 -0.22 71 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.81 -0.22 71 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.45 -0.21 72 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.12 -0.20 72 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.81 -0.20 72 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.53 -0.19 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.27 -0.18 72 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 46.98 -0.23 72 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.26 -0.87 72 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 50.41 -0.52 73 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 52.08 -0.66 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 53.97 -0.61 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.94 -0.50 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.73 -0.58 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.75 -0.44 73 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 61.63 -0.47 74 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 63.56 -0.45 74 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 65.56 -0.39 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 67.39 -0.50 74 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 69.36 -0.49 74 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 71.20 -0.62 74 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 73.27 -0.54 75 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 75.17 -0.63 75 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 77.31 -0.50 75 0 0 0
TOTAL PUT 846 15,719 +361
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$ 4.70
29JUN26 3.70 C 0.00 0.00 0.00 1.01 - 57 0 0 -
29JUN26 3.80 C 0.00 0.00 0.00 0.92 +0.11 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.83 +0.13 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.73 +0.12 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.64 +0.11 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.53 +0.07 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.46 +0.07 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 +0.06 53 0 13 0
29JUN26 4.60 C 0.26 0.26 0.26 0.26 +0.04 50 9 11 +9
29JUN26 4.70 C 0.20 0.20 0.20 0.21 +0.03 51 1 26 +1
29JUN26 4.80 C 0.16 0.16 0.16 0.17 +0.02 52 5 34 +5
29JUN26 4.90 C 0.12 0.13 0.12 0.13 +0.01 51 44 2,136 -16
29JUN26 5.00 C 0.11 0.13 0.09 0.11 +0.01 54 38 227 +8
29JUN26 5.25 C 0.07 0.07 0.07 0.06 +0.01 56 1 528 +1
29JUN26 5.50 C 0.04 0.04 0.03 0.03 0.00 56 75 460 -3
29JUN26 5.75 C 0.02 0.02 0.02 0.01 0.00 53 180 514 +125
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 62 120 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 372 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 127 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 0.00 137 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 142 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 0.00 164 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 186 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 192 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 199 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.07 - 58 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.98 +0.12 56 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.90 +0.12 57 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.79 +0.09 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.71 +0.08 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.65 +0.08 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.58 +0.07 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.52 +0.06 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.47 +0.06 52 0 3 0
30JUL26 4.60 C 0.00 0.00 0.00 0.41 +0.05 51 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 +0.05 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.32 +0.04 52 0 31 0
30JUL26 4.90 C 0.00 0.00 0.00 0.28 +0.03 52 0 16 0
30JUL26 5.00 C 0.21 0.23 0.21 0.25 +0.03 53 31 37 +2
30JUL26 5.25 C 0.16 0.18 0.16 0.18 +0.02 54 90 140 +42
30JUL26 5.50 C 0.11 0.11 0.11 0.13 +0.02 55 2 259 +2
30JUL26 5.75 C 0.11 0.11 0.10 0.09 +0.02 55 35 52 +30
30JUL26 6.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 57 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 +0.01 55 0 83 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 57 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
28AUG26 3.70 C 0.00 0.00 0.00 1.13 - 58 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 1.03 +0.10 53 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.95 +0.08 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.91 +0.12 58 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.82 +0.09 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.74 +0.07 52 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 +0.06 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.62 +0.05 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.58 +0.06 54 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.52 +0.04 53 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.48 +0.05 54 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.43 +0.04 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.40 +0.04 54 0 0 0
28AUG26 5.00 C 0.37 0.37 0.35 0.36 +0.03 54 24 39 +22
28AUG26 5.25 C 0.00 0.00 0.00 0.29 +0.03 56 0 16 0
28AUG26 5.50 C 0.24 0.24 0.24 0.23 +0.03 56 8 36 +8
28AUG26 5.75 C 0.00 0.00 0.00 0.17 +0.02 55 0 100 0
28AUG26 6.00 C 0.15 0.15 0.13 0.13 +0.01 56 60 96 +37
28AUG26 6.25 C 0.11 0.11 0.11 0.10 +0.01 56 120 247 +120
28AUG26 6.50 C 0.11 0.11 0.11 0.08 +0.01 57 5 50 +5
28AUG26 6.75 C 0.00 0.00 0.00 0.06 +0.01 57 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 0.00 55 0 113 0
28AUG26 7.25 C 0.05 0.05 0.05 0.03 0.00 56 30 32 +24
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 55 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 1.16 - 52 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.07 +0.08 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 +0.07 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.93 +0.06 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 +0.06 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 +0.06 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 +0.06 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 +0.05 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 +0.05 52 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.04 53 0 12 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.04 54 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.04 54 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.04 54 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.03 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.03 54 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.03 55 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 +0.02 55 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.02 55 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.01 55 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.01 55 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 55 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 55 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 56 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 55 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 55 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 54 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 53 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 - 53 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 1.24 +0.11 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 +0.10 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.11 +0.09 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 +0.09 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 +0.10 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 +0.09 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 +0.08 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 +0.08 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 +0.08 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.07 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 +0.07 52 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.05 52 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 +0.05 53 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 +0.03 52 0 422 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 +0.04 53 0 538 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 +0.04 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 +0.03 53 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.03 53 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 +0.03 53 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.03 53 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.03 53 0 33 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.02 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 21 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 52 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 53 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 53 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 53 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 53 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 51 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR27 3.70 C 0.00 0.00 0.00 1.44 - 53 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.38 +0.09 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 +0.09 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 +0.09 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 +0.08 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 +0.08 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 +0.09 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.06 +0.09 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 +0.08 53 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 +0.08 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.93 +0.08 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.09 54 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 +0.06 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 +0.06 53 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.06 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 +0.03 52 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.03 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 +0.03 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.05 54 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 +0.04 54 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 +0.05 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 +0.04 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.04 54 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.03 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.02 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.02 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.02 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.02 54 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.01 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30MAR27 10.00 C 0.13 0.13 0.13 0.09 +0.01 54 47 165 +47
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 1.52 - 51 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 1.47 +0.08 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.41 +0.08 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.36 +0.08 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.31 +0.08 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.26 +0.07 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.21 +0.07 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.16 +0.06 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.12 +0.06 51 0 11 0
29JUN27 4.60 C 0.00 0.00 0.00 1.07 +0.05 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.03 +0.05 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.00 +0.05 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.96 +0.05 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.92 +0.04 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.84 +0.04 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 +0.04 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.70 +0.04 52 0 260 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 +0.05 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 +0.04 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 +0.03 52 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.04 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 +0.03 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.03 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
29JUN27 8.00 C 0.36 0.36 0.36 0.29 +0.02 51 1 10 0
TOTAL CALL 926 31,125 +469
29JUN26 3.70 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 58 0 108 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 155 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.03 54 2 5 -2
29JUN26 4.20 P 0.05 0.05 0.05 0.05 -0.03 55 1 4 +1
29JUN26 4.30 P 0.07 0.07 0.07 0.07 -0.04 55 1 101 +1
29JUN26 4.40 P 0.12 0.12 0.12 0.10 -0.04 56 10 151 -10
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.06 54 2 33 0
29JUN26 4.60 P 0.20 0.20 0.20 0.17 -0.07 54 4 108 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.08 55 0 114 0
29JUN26 4.80 P 0.30 0.30 0.28 0.28 -0.08 56 9 126 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 -0.09 55 0 149 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 -0.10 55 0 576 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.11 57 0 329 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 -0.13 54 0 391 0
29JUN26 5.75 P 0.00 0.00 0.00 1.09 -0.11 76 0 292 0
29JUN26 6.00 P 1.30 1.30 1.30 1.32 -0.13 74 3 260 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 -0.15 0 0 185 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 -0.14 0 0 104 0
29JUN26 6.75 P 0.00 0.00 0.00 2.08 -0.13 109 0 603 0
29JUN26 7.00 P 2.32 2.32 2.32 2.35 -0.11 130 2 498 0
29JUN26 7.25 P 0.00 0.00 0.00 2.55 -0.11 0 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 -0.11 0 0 31 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 -0.11 0 0 31 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.80 -0.11 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.05 -0.11 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.30 -0.11 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.80 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.05 -0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.30 -0.11 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.80 -0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.30 -0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.80 -0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.30 -0.11 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.80 -0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.30 -0.11 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.80 -0.11 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 - 53 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30JUL26 4.00 P 0.09 0.09 0.09 0.10 -0.02 55 3 3 +3
30JUL26 4.10 P 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.04 54 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 -0.04 53 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 -0.05 54 0 42 0
30JUL26 4.50 P 0.29 0.29 0.24 0.26 -0.06 53 150 326 +76
30JUL26 4.60 P 0.00 0.00 0.00 0.31 -0.06 54 0 216 0
30JUL26 4.70 P 0.40 0.40 0.40 0.37 -0.06 55 30 126 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.42 -0.07 54 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 -0.09 53 0 179 0
30JUL26 5.00 P 0.58 0.58 0.58 0.55 -0.07 55 3 349 -3
30JUL26 5.25 P 0.00 0.00 0.00 0.74 -0.08 58 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 0.94 -0.09 60 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.15 -0.10 61 0 66 0
30JUL26 6.00 P 1.37 1.37 1.37 1.38 -0.09 64 3 73 +3
30JUL26 6.25 P 0.00 0.00 0.00 1.61 -0.12 66 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.87 -0.08 75 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.09 -0.12 71 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 2.35 -0.11 80 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.60 -0.08 85 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.80 -0.11 0 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.30 -0.11 0 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.30 -0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.80 -0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.05 -0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.30 -0.11 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 - 56 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.17 -0.03 55 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.20 -0.04 55 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.28 -0.04 56 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 -0.05 55 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 -0.05 56 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.42 -0.05 56 0 14 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 -0.06 56 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 -0.06 56 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 -0.07 56 0 112 0
28AUG26 5.00 P 0.69 0.69 0.69 0.66 -0.07 57 30 70 +30
28AUG26 5.25 P 0.00 0.00 0.00 0.83 -0.08 58 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 -0.09 59 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 -0.10 59 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.44 -0.10 61 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.65 -0.12 61 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.87 -0.13 60 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.12 -0.12 65 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.35 -0.13 65 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.60 -0.10 69 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.83 -0.12 67 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.08 -0.12 71 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.30 -0.14 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.57 -0.11 73 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.30 -0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.80 -0.11 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.05 -0.11 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 - 56 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.05 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 -0.03 54 0 13 0
29SEP26 4.10 P 0.26 0.26 0.26 0.27 -0.03 55 30 30 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.30 -0.05 54 0 228 0
29SEP26 4.30 P 0.34 0.34 0.34 0.35 -0.04 55 30 86 +30
29SEP26 4.40 P 0.00 0.00 0.00 0.39 -0.05 54 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 -0.06 55 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.05 55 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.05 55 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.07 55 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 -0.05 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 -0.06 57 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.91 -0.08 57 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.09 57 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 -0.09 58 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 -0.12 56 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 -0.09 61 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 -0.11 60 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.11 61 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 -0.12 62 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 -0.12 61 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 -0.12 63 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 -0.12 64 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 -0.13 64 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 -0.12 64 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.83 -0.13 70 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.06 -0.14 65 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.32 -0.09 72 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.55 -0.11 0 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.80 -0.11 0 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 5.05 -0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.30 -0.11 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.80 -0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.30 -0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.80 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.30 -0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.80 -0.11 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.30 -0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.80 -0.11 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 - 51 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.04 51 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.05 51 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.06 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 -0.06 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 -0.06 51 0 21 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 -0.05 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 -0.06 52 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.06 51 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 -0.06 52 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 -0.07 52 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 -0.10 52 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 -0.08 53 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 -0.08 54 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 -0.08 55 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 -0.09 55 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.11 55 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 -0.13 54 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 -0.13 54 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 -0.14 54 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 -0.16 52 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 -0.15 52 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.35 -0.14 54 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.58 -0.11 53 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.83 -0.13 55 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.06 -0.14 52 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 4.32 -0.09 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.80 -0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.05 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.30 -0.11 0 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 5.80 -0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.30 -0.11 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.80 -0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.30 -0.11 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.80 -0.11 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.30 -0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.80 -0.11 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 - 52 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 -0.02 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 -0.02 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.05 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 -0.03 52 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 -0.04 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 -0.06 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 -0.06 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 -0.06 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 -0.06 53 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 -0.07 53 0 18 0
30MAR27 5.50 P 1.36 1.36 1.36 1.33 -0.09 52 5 40 +5
30MAR27 5.75 P 0.00 0.00 0.00 1.51 -0.10 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.72 -0.07 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 -0.08 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 -0.08 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.08 55 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.07 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 -0.08 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 -0.08 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 -0.08 53 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.40 -0.09 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.63 -0.09 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.86 -0.10 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.10 -0.10 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.34 -0.09 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.58 -0.10 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.82 -0.10 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.06 -0.10 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.31 -0.10 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.80 -0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.30 -0.11 0 0 100 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 - 51 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 -0.04 50 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 -0.04 50 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 -0.04 50 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 -0.04 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 -0.05 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 -0.04 50 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.90 -0.05 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.96 -0.05 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 -0.06 50 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 -0.05 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.25 -0.06 51 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 -0.05 52 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.59 -0.07 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 -0.07 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.97 -0.07 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.16 -0.08 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 -0.08 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 -0.08 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 -0.09 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.00 -0.09 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.22 -0.09 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.44 -0.09 51 0 0 0
TOTAL PUT 318 26,243 +194
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 0.00 83 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.42 -0.01 73 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.92 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.43 0.00 72 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.93 -0.01 63 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.43 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.94 0.00 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.44 -0.01 53 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.94 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.44 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.95 -0.01 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.45 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.95 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.46 -0.01 36 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.96 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.46 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.97 -0.01 28 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.47 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.97 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.48 -0.01 20 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.98 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.48 -0.02 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.99 -0.01 12 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.49 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.99 -0.02 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.50 -0.01 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.08 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.42 -0.03 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 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 17 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 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.06 0.00 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.58 -0.01 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.10 -0.01 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.62 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.14 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.66 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.18 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.70 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.23 0.00 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.75 -0.01 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.27 -0.01 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.79 -0.01 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.31 -0.01 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.83 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.35 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.87 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.39 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.92 -0.01 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.44 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.96 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.48 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.00 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.52 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.07 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.71 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.60 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.94 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.86 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.31 -0.01 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 26.31 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.85 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.39 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.93 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.47 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.01 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.57 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.18 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.91 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.86 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.14 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.85 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.98 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.46 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.19 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 32 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 18 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 9 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 0.08 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.95 -0.02 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 34 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 31 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 28 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 11 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 0.56 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.51 -0.01 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$ 76.45
29JUN26 46.00 C 0.00 0.00 0.00 30.51 +3.52 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.51 +3.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.51 +3.43 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.51 +3.49 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.52 +3.51 67 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 24.02 +3.34 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.52 +3.48 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.03 +3.42 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.55 +3.42 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.10 +3.32 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 11.48 +2.91 0 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 9.46 +2.89 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 7.37 +2.53 48 0 78 0
29JUN26 72.50 C 0.00 0.00 0.00 5.54 +2.11 48 0 14 0
29JUN26 75.00 C 2.44 4.18 2.44 3.87 +1.50 46 24 196 -7
29JUN26 77.50 C 2.70 2.70 2.40 2.67 +1.13 47 52 406 +28
29JUN26 80.00 C 1.10 2.18 1.10 1.77 +0.82 47 70 321 +5
29JUN26 82.50 C 1.03 1.52 1.03 1.17 +0.60 48 20 237 -10
29JUN26 85.00 C 0.81 0.81 0.81 0.72 +0.40 48 80 315 +80
29JUN26 87.50 C 0.67 0.67 0.56 0.42 +0.24 48 13 236 -7
29JUN26 90.00 C 0.28 0.45 0.28 0.23 +0.13 48 24 669 -23
29JUN26 92.50 C 0.00 0.00 0.00 0.13 +0.08 48 0 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 +0.04 49 0 155 0
29JUN26 97.50 C 0.10 0.10 0.10 0.04 +0.02 49 5 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 26.67 +3.46 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.21 +3.53 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.79 +3.21 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.42 +3.44 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.13 +3.15 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.49 +2.54 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.88 +2.80 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.96 +2.57 49 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 9.21 +2.33 49 0 33 0
30JUL26 72.50 C 6.59 6.59 6.59 7.42 +1.77 46 15 25 +15
30JUL26 75.00 C 5.49 6.49 5.49 6.08 +1.51 47 38 62 +1
30JUL26 77.50 C 5.29 5.29 5.29 4.93 +1.30 47 1 57 0
30JUL26 80.00 C 0.00 0.00 0.00 4.00 +1.17 48 0 61 0
30JUL26 82.50 C 0.00 0.00 0.00 3.25 +1.06 49 0 74 0
30JUL26 85.00 C 2.55 2.75 2.55 2.59 +0.92 49 35 98 -27
30JUL26 87.50 C 2.28 2.28 2.28 2.00 +0.74 49 2 82 0
30JUL26 90.00 C 1.82 1.82 1.82 1.54 +0.60 49 15 203 +15
30JUL26 92.50 C 1.55 1.55 1.55 1.16 +0.46 49 2 70 -2
30JUL26 95.00 C 1.10 1.24 1.10 0.88 +0.37 49 52 88 +6
30JUL26 97.50 C 0.00 0.00 0.00 0.65 +0.28 49 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 0.48 +0.21 49 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.35 +0.16 49 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.26 +0.12 49 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.19 +0.09 49 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.14 +0.07 49 0 14 0
30JUL26 112.50 C 0.00 0.00 0.00 0.10 +0.05 49 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 60 0
28AUG26 50.00 C 0.00 0.00 0.00 26.95 +3.67 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.21 +3.11 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.79 +2.97 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.51 +2.78 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.50 +2.81 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.55 +2.70 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.74 +2.18 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.44 +2.42 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.52 +1.90 48 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 9.12 +1.65 49 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 7.86 +1.56 49 0 35 0
28AUG26 77.50 C 0.00 0.00 0.00 6.76 +1.34 50 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 5.83 +1.24 50 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 5.03 +1.19 51 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.33 +1.13 52 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 3.65 +1.00 52 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 3.05 +0.86 52 0 16 0
28AUG26 92.50 C 2.70 2.70 2.70 2.54 +0.74 52 1 16 +1
28AUG26 95.00 C 0.00 0.00 0.00 2.10 +0.67 52 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 1.68 +0.52 51 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.39 +0.41 51 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 1.14 +0.37 51 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.93 +0.31 51 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.76 +0.26 51 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.61 +0.20 51 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.50 +0.18 51 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.40 +0.14 51 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 27.04 +2.92 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.67 +2.90 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.46 +2.81 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.36 +2.57 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.47 +2.56 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.69 +2.57 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.02 +2.50 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.47 +2.27 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.03 +2.17 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.71 +2.07 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.50 +1.95 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.40 +1.68 51 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 7.40 +1.53 51 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 6.51 +1.43 51 0 146 0
29SEP26 85.00 C 0.00 0.00 0.00 5.73 +1.35 52 0 584 0
29SEP26 87.50 C 0.00 0.00 0.00 5.05 +1.28 52 0 146 0
29SEP26 90.00 C 0.00 0.00 0.00 4.50 +1.27 53 0 258 0
29SEP26 92.50 C 0.00 0.00 0.00 3.98 +1.22 53 0 40 0
29SEP26 95.00 C 3.90 3.90 3.90 3.39 +1.10 53 1 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.94 +0.99 53 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.55 +0.89 53 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.20 +0.79 53 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.90 +0.70 53 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.64 +0.63 53 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.41 +0.55 53 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.21 +0.49 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.04 +0.43 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.89 +0.38 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 +0.34 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.66 +0.30 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.56 +0.25 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.48 +0.22 53 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.41 +0.19 53 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 28.33 +2.73 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.27 +2.63 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.32 +2.51 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.48 +2.37 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.71 +2.35 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.06 +2.22 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.54 +2.12 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.10 +2.13 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.78 +2.01 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.55 +1.87 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.52 +1.77 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.40 +1.66 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.47 +1.52 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.63 +1.36 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.72 +1.20 50 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.01 +1.20 51 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.36 +1.19 51 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 6.80 +1.22 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.19 +1.15 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.46 +0.90 51 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 5.10 +1.10 51 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.49 +0.88 51 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.19 +0.93 51 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.69 +0.75 51 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.34 +0.68 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.03 +0.63 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.74 +0.58 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.48 +0.53 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.75 +2.57 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.92 +2.49 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.13 +2.44 49 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 24.43 +2.27 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.86 +2.27 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.46 +2.33 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.88 +2.02 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.67 +2.06 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.48 +2.02 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.18 +1.79 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 15.11 +1.76 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.06 +1.63 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.13 +1.56 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.26 +1.48 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.46 +1.38 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 11.10 +1.75 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.33 +1.66 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.61 +1.58 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.94 +1.50 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.31 +1.42 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.73 +1.35 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.19 +1.28 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.68 +1.20 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.21 +1.14 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.78 +1.08 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.37 +1.02 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.99 +0.96 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.14 +2.70 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.39 +2.54 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.73 +2.52 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.12 +2.37 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.64 +2.32 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.33 +2.37 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.88 +2.15 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.60 +1.95 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.50 +1.99 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.36 +1.86 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.33 +1.83 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.34 +1.74 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.41 +1.64 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.56 +1.61 51 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 13.73 +1.57 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.99 +1.58 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.29 +1.58 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.53 +1.48 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.99 +1.56 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.35 +1.50 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.74 +1.43 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.17 +1.37 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.63 +1.31 52 0 0 0
TOTAL CALL 450 12,419 +75
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.07 50 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 -0.17 49 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 -0.33 48 0 214 0
29JUN26 67.50 P 0.00 0.00 0.00 0.42 -0.58 48 0 288 0
29JUN26 70.00 P 1.00 1.00 0.78 0.82 -0.92 48 17 193 +5
29JUN26 72.50 P 2.00 2.00 1.87 1.52 -1.35 48 3 199 -3
29JUN26 75.00 P 3.68 3.68 2.40 2.52 -1.79 49 36 599 -18
29JUN26 77.50 P 3.91 4.16 3.91 3.83 -2.12 50 6 516 +6
29JUN26 80.00 P 5.50 5.50 5.35 5.28 -2.61 48 3 559 -2
29JUN26 82.50 P 0.00 0.00 0.00 7.12 -2.89 48 0 244 0
29JUN26 85.00 P 9.30 9.30 9.30 9.16 -3.12 48 1 376 0
29JUN26 87.50 P 11.60 11.60 11.60 11.72 -3.34 58 1 210 0
29JUN26 90.00 P 13.80 13.80 13.80 14.12 -3.20 63 1 457 -1
29JUN26 92.50 P 0.00 0.00 0.00 16.59 -3.18 69 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 19.08 -3.14 76 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 21.54 -3.37 81 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 24.25 -3.06 94 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 26.74 -3.07 100 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.01 -3.30 97 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.78 -3.03 113 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.01 -3.16 108 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.78 -3.03 124 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.01 -3.40 118 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.71 -3.17 131 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.24 -2.81 137 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.79 -3.12 143 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.01 -3.40 136 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.50 -3.41 139 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.21 -2.84 154 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.07 -0.07 49 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.14 -0.14 49 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.26 -0.21 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.46 -0.33 49 0 29 0
30JUL26 62.50 P 0.69 0.69 0.69 0.74 -0.49 48 15 89 0
30JUL26 65.00 P 1.40 1.40 1.03 1.16 -0.67 48 107 157 +65
30JUL26 67.50 P 1.59 1.61 1.59 1.72 -0.89 48 4 47 +4
30JUL26 70.00 P 2.63 2.63 2.51 2.45 -1.13 48 8 96 -1
30JUL26 72.50 P 4.73 4.73 3.33 3.44 -1.37 48 16 144 +16
30JUL26 75.00 P 5.00 5.32 4.36 4.69 -1.61 50 10 146 +6
30JUL26 77.50 P 6.00 6.25 6.00 6.04 -1.95 50 2 88 0
30JUL26 80.00 P 7.40 7.87 7.40 7.57 -1.98 51 17 149 -13
30JUL26 82.50 P 0.00 0.00 0.00 9.00 -2.42 49 0 86 0
30JUL26 85.00 P 0.00 0.00 0.00 10.79 -2.63 49 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 13.12 -2.86 53 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 15.23 -2.92 54 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 17.44 -2.93 56 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.73 -3.19 58 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 22.10 -3.02 60 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.43 -3.16 62 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 26.84 -3.07 64 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.48 -2.93 70 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.93 -2.88 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.38 -2.86 75 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.78 -3.03 77 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.30 -3.11 80 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.20 -0.14 51 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.34 -0.19 51 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.52 -0.30 51 0 10 0
28AUG26 57.50 P 0.00 0.00 0.00 0.79 -0.41 51 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 1.17 -0.54 50 0 20 0
28AUG26 62.50 P 0.00 0.00 0.00 1.66 -0.70 50 0 23 0
28AUG26 65.00 P 2.10 2.20 2.10 2.28 -0.86 50 30 107 +27
28AUG26 67.50 P 3.12 3.12 2.87 3.01 -1.05 50 70 47 +24
28AUG26 70.00 P 4.41 4.41 3.85 3.91 -1.21 50 25 83 -5
28AUG26 72.50 P 0.00 0.00 0.00 5.03 -1.31 51 0 28 0
28AUG26 75.00 P 6.07 6.07 6.07 6.31 -1.54 51 2 35 +2
28AUG26 77.50 P 0.00 0.00 0.00 7.74 -1.83 52 0 21 0
28AUG26 80.00 P 0.00 0.00 0.00 9.29 -2.02 53 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 10.96 -2.05 53 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 12.72 -2.23 54 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 14.58 -2.17 54 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.57 -2.54 55 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.61 -2.66 56 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.78 -2.78 57 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 22.98 -3.01 58 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 25.27 -2.93 59 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 27.51 -2.94 60 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 29.80 -3.10 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.38 -2.82 65 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.75 -2.85 66 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.13 -2.90 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.54 -2.87 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.54 -0.14 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.80 -0.14 53 0 39 0
29SEP26 55.00 P 0.95 0.95 0.95 1.14 -0.19 53 3 35 +3
29SEP26 57.50 P 0.00 0.00 0.00 1.51 -0.33 52 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 2.04 -0.43 52 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.68 -0.52 52 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 3.41 -0.64 52 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 4.25 -0.84 52 0 4 0
29SEP26 70.00 P 4.80 4.80 4.80 5.25 -0.98 52 1 1,328 0
29SEP26 72.50 P 0.00 0.00 0.00 6.31 -1.29 51 0 72 0
29SEP26 75.00 P 7.87 7.87 7.87 7.59 -1.72 52 1 40 0
29SEP26 77.50 P 0.00 0.00 0.00 9.39 -1.26 54 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 10.52 -1.81 52 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 12.18 -1.96 53 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 13.94 -2.20 53 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 15.95 -2.14 55 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.85 -2.13 55 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 19.77 -2.51 56 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.75 -2.56 56 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 24.00 -2.29 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 26.04 -2.48 57 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.21 -2.76 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.56 -2.70 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.80 -2.64 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.08 -2.58 60 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 37.39 -2.81 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.59 -2.98 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.96 -3.01 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.44 -2.82 62 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 46.79 -3.26 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.27 -3.14 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.70 -3.21 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.21 -3.06 67 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.42 -0.34 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.81 -0.49 50 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.37 -0.56 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.97 -0.66 50 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.67 -0.81 50 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.50 -0.86 50 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.43 -0.98 50 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.48 -1.06 50 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.63 -1.16 51 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 8.88 -1.28 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.23 -1.40 51 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.68 -1.51 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.22 -1.72 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.85 -1.82 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.50 -1.98 52 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.28 -2.01 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.11 -2.09 53 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 22.07 -2.10 53 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 23.93 -2.26 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.94 -2.29 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.95 -2.37 54 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.04 -2.46 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.13 -2.53 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.34 -2.46 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.43 -2.64 55 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.63 -2.68 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.85 -2.70 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.08 -2.72 56 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.47 -0.39 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.09 -0.48 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.77 -0.52 51 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.61 -0.57 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.36 -0.72 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.26 -0.87 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.28 -0.94 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.38 -1.04 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.59 -1.08 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.89 -1.30 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.54 -1.13 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 14.05 -1.17 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.63 -1.23 53 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.24 -1.30 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.97 -1.34 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.23 -1.90 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.02 -1.93 52 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 23.87 -2.03 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.73 -2.12 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.66 -2.15 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.64 -2.22 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.61 -2.31 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.67 -2.29 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.74 -2.37 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.83 -2.42 54 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 39.96 -2.46 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.10 -2.53 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.39 -0.47 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.08 -0.58 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.94 -0.56 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.75 -0.61 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.55 -0.88 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.51 -1.01 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.74 -0.95 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.90 -1.04 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.15 -1.01 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.45 -1.14 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.84 -1.21 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.30 -1.32 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 16.81 -1.43 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 18.40 -1.55 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.09 -1.58 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.82 -1.72 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.59 -1.77 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.34 -1.91 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.20 -1.97 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.11 -1.99 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.02 -2.08 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.98 -2.13 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.99 -2.15 52 0 0 0
TOTAL PUT 379 10,422 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 112.60
12JUN26 87.50 C 0.00 0.00 0.00 25.10 - 0 0 0 -
12JUN26 90.00 C 0.00 0.00 0.00 22.60 +3.69 0 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 20.10 +3.69 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 17.60 +3.69 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 15.10 +3.69 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 12.60 +3.69 0 0 0 -4
12JUN26 102.50 C 0.00 0.00 0.00 10.10 +3.69 0 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 7.60 +3.62 0 0 0 0
12JUN26 107.50 C 4.07 4.66 3.81 5.10 +3.25 0 44 0 -162
12JUN26 110.00 C 1.30 2.50 1.10 2.60 +2.00 0 101 0 -285
12JUN26 112.50 C 0.43 0.56 0.09 0.10 -0.02 0 392 2 -189
12JUN26 115.00 C 0.05 0.06 0.01 0.00 -0.02 0 22 252 +9
12JUN26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 30 848 0
12JUN26 120.00 C 0.01 0.03 0.01 0.00 -0.01 0 25 2,094 -1
12JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 546 0
12JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
12JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
12JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
12JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
12JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 25.11 - 0 0 0 -
18JUN26 90.00 C 0.00 0.00 0.00 22.61 +3.66 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 20.14 +3.69 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 17.64 +3.67 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 15.15 +3.64 40 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 12.66 +3.54 38 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 10.19 +3.32 36 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 7.81 +3.05 37 0 51 0
18JUN26 107.50 C 0.00 0.00 0.00 5.43 +2.30 31 0 53 0
18JUN26 110.00 C 3.03 3.03 3.03 3.59 +1.68 34 15 226 -15
18JUN26 112.50 C 1.80 2.14 1.57 2.15 +1.08 36 187 152 +2
18JUN26 115.00 C 1.15 1.27 0.94 1.15 +0.58 36 93 79 +13
18JUN26 117.50 C 0.56 0.69 0.44 0.58 +0.31 37 125 161 +75
18JUN26 120.00 C 0.27 0.38 0.27 0.25 +0.13 37 9 132 +4
18JUN26 122.50 C 0.00 0.00 0.00 0.09 +0.04 37 0 19 0
18JUN26 125.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
18JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
18JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 57.65 +3.67 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.12 +3.64 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.68 +3.70 84 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.19 +3.70 92 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.69 +3.70 82 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.20 +3.71 84 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.68 +3.68 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.21 +3.71 75 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.69 +3.69 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.30 +3.79 81 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.71 +3.70 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.18 +3.78 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.78 +3.76 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.30 +3.77 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.72 +3.67 32 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 20.23 +3.65 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.75 +3.58 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 15.29 +3.46 33 0 606 0
29JUN26 100.00 C 12.02 12.02 12.02 12.89 +3.27 33 15 3,051 +15
29JUN26 102.50 C 0.00 0.00 0.00 10.57 +2.98 33 0 998 0
29JUN26 105.00 C 0.00 0.00 0.00 8.41 +2.68 33 0 3,086 0
29JUN26 107.50 C 6.10 6.58 6.10 6.58 +2.45 35 2 2,017 0
29JUN26 110.00 C 4.60 4.60 3.93 4.64 +1.72 32 539 3,347 -31
29JUN26 112.50 C 3.19 3.19 2.80 3.27 +1.28 32 202 5,439 -2
29JUN26 115.00 C 2.15 2.22 1.95 2.21 +0.84 32 163 2,838 -69
29JUN26 117.50 C 1.49 1.60 1.47 1.51 +0.65 33 77 2,700 -1
29JUN26 120.00 C 1.00 1.14 0.83 0.93 +0.41 33 60 4,892 +14
29JUN26 122.50 C 0.67 0.68 0.62 0.54 +0.24 33 9 1,776 +6
29JUN26 125.00 C 0.49 0.49 0.38 0.30 +0.13 33 81 9,701 -10
29JUN26 127.50 C 0.37 0.37 0.35 0.16 +0.07 33 20 1,420 +11
29JUN26 130.00 C 0.21 0.23 0.21 0.09 +0.04 34 40 3,783 +40
29JUN26 132.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 1,503 0
29JUN26 135.00 C 0.14 0.16 0.14 0.02 0.00 33 9 1,026 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,193 0
29JUN26 150.00 C 0.07 0.07 0.07 0.01 0.00 47 30 637 +30
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 856 0
30JUL26 57.50 C 0.00 0.00 0.00 55.36 +3.88 75 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 52.89 +3.91 74 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 50.41 +3.92 70 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 47.92 +3.93 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 45.51 +4.00 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 43.02 +3.99 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 40.51 +3.94 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 38.04 +4.04 56 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 35.44 +3.70 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 32.99 +3.68 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.60 +3.96 46 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.87 +3.60 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.46 +3.57 30 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.06 +3.43 32 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.39 +3.02 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.46 +3.24 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.25 +3.07 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.16 +2.88 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.19 +2.72 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.43 +2.57 35 0 15 0
30JUL26 107.50 C 8.12 8.12 8.12 8.52 +2.03 33 1 62 0
30JUL26 110.00 C 6.57 6.57 6.57 7.02 +1.78 33 1 294 -1
30JUL26 112.50 C 0.00 0.00 0.00 5.75 +1.46 33 0 368 0
30JUL26 115.00 C 4.58 4.58 4.55 4.65 +1.22 33 40 539 +20
30JUL26 117.50 C 3.60 3.60 3.60 3.72 +0.98 34 20 2,281 +20
30JUL26 120.00 C 3.00 3.00 2.60 2.98 +0.84 34 34 5,291 +12
30JUL26 122.50 C 2.36 2.36 2.36 2.37 +0.73 35 15 963 -15
30JUL26 125.00 C 1.89 2.00 1.86 1.87 +0.63 35 35 1,404 +5
30JUL26 127.50 C 1.51 1.56 1.30 1.42 +0.49 35 75 845 -25
30JUL26 130.00 C 1.19 1.25 1.19 1.07 +0.38 35 6 1,158 +4
30JUL26 132.50 C 0.00 0.00 0.00 0.79 +0.29 35 0 316 0
30JUL26 135.00 C 0.00 0.00 0.00 0.58 +0.22 35 0 842 0
30JUL26 137.50 C 0.00 0.00 0.00 0.42 +0.16 35 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.30 +0.11 34 0 218 0
30JUL26 142.50 C 0.00 0.00 0.00 0.22 +0.09 35 0 939 0
30JUL26 145.00 C 0.37 0.37 0.37 0.15 +0.06 34 5 235 +5
30JUL26 147.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 55.45 +3.97 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 52.97 +3.96 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.50 +3.94 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.03 +3.73 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.66 +3.84 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.23 +4.20 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 40.81 +3.92 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.21 +4.21 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 35.79 +4.05 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.56 +3.99 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 31.16 +4.34 45 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.74 +3.79 43 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.49 +3.56 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 24.23 +3.64 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.70 +3.18 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.15 +2.58 33 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.54 +2.82 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.64 +2.64 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.86 +2.45 37 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 12.21 +2.31 37 0 60 0
28AUG26 107.50 C 0.00 0.00 0.00 10.58 +2.11 36 0 70 0
28AUG26 110.00 C 9.00 9.40 9.00 9.14 +1.81 36 75 205 +75
28AUG26 112.50 C 7.33 7.87 7.21 7.97 +1.65 36 75 198 +75
28AUG26 115.00 C 6.61 6.61 6.61 6.81 +1.38 36 15 275 +15
28AUG26 117.50 C 5.45 5.45 5.45 5.91 +1.36 37 20 265 +20
28AUG26 120.00 C 4.57 4.57 4.50 5.08 +1.12 37 40 377 +40
28AUG26 122.50 C 0.00 0.00 0.00 4.31 +1.00 37 0 190 0
28AUG26 125.00 C 0.00 0.00 0.00 3.63 +0.88 37 0 319 0
28AUG26 127.50 C 3.12 3.12 3.12 3.03 +0.75 37 15 231 0
28AUG26 130.00 C 0.00 0.00 0.00 2.51 +0.63 37 0 96 0
28AUG26 132.50 C 2.09 2.09 2.09 2.07 +0.53 37 15 96 +14
28AUG26 135.00 C 1.77 1.97 1.77 1.70 +0.45 37 16 150 +16
28AUG26 137.50 C 0.00 0.00 0.00 1.39 +0.37 37 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 1.13 +0.31 37 0 109 0
28AUG26 142.50 C 1.25 1.25 1.25 0.92 +0.26 37 1 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.74 +0.21 37 0 112 0
28AUG26 147.50 C 0.00 0.00 0.00 0.59 +0.16 37 0 36 0
28AUG26 150.00 C 0.88 0.88 0.88 0.47 +0.13 37 4 106 -4
28AUG26 152.50 C 0.00 0.00 0.00 0.38 +0.11 37 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.30 +0.09 37 0 64 0
28AUG26 157.50 C 0.00 0.00 0.00 0.24 +0.07 37 0 38 0
28AUG26 160.00 C 0.50 0.50 0.50 0.19 +0.06 37 10 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.15 +0.05 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 58.19 +4.21 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.83 +4.34 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.38 +3.96 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.79 +4.23 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.28 +3.98 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.87 +4.05 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.52 +4.33 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.12 +4.23 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.75 +4.32 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.33 +4.25 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.97 +4.20 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.28 +3.75 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.99 +3.95 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.75 +3.82 36 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 24.99 +4.15 40 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 22.88 +3.64 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.32 +2.67 35 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 18.65 +2.74 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 16.86 +2.59 36 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 15.18 +2.43 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 13.60 +2.36 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 11.77 +1.92 35 0 923 0
29SEP26 110.00 C 10.83 10.83 10.83 10.53 +1.80 35 15 2,299 +5
29SEP26 112.50 C 9.41 9.41 8.99 9.34 +1.66 36 30 631 +15
29SEP26 115.00 C 7.92 7.92 7.92 8.30 +1.54 36 15 4,306 0
29SEP26 117.50 C 6.82 7.30 6.82 7.30 +1.34 36 50 1,551 +15
29SEP26 120.00 C 6.48 6.48 6.32 6.46 +1.23 36 41 3,621 0
29SEP26 122.50 C 5.70 5.80 5.35 5.70 +1.11 37 48 767 +22
29SEP26 125.00 C 5.03 5.03 4.87 5.02 +1.06 37 30 1,174 0
29SEP26 127.50 C 4.14 4.14 4.14 4.36 +0.96 37 25 484 +25
29SEP26 130.00 C 3.80 3.80 3.80 3.76 +0.85 37 4 1,419 -4
29SEP26 132.50 C 0.00 0.00 0.00 3.23 +0.74 37 0 795 0
29SEP26 135.00 C 2.86 2.86 2.86 2.77 +0.65 37 15 401 0
29SEP26 137.50 C 2.56 2.60 2.56 2.36 +0.56 37 4 255 +1
29SEP26 140.00 C 2.37 2.37 2.33 2.01 +0.49 37 2 2,759 -1
29SEP26 142.50 C 0.00 0.00 0.00 1.71 +0.42 37 0 394 0
29SEP26 145.00 C 1.84 1.84 1.84 1.45 +0.37 37 1 549 -1
29SEP26 147.50 C 0.00 0.00 0.00 1.22 +0.31 37 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 1.03 +0.27 37 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.87 +0.23 37 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 0.73 +0.20 37 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.61 +0.17 37 0 97 0
29SEP26 160.00 C 0.00 0.00 0.00 0.51 +0.14 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.42 +0.11 37 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.35 +0.10 37 0 301 0
29SEP26 167.50 C 0.00 0.00 0.00 0.29 +0.08 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.24 +0.07 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.20 +0.06 37 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.14 +0.05 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 28 0
29SEP26 182.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 58.97 +4.32 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.60 +3.99 55 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.68 +3.79 41 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.31 +3.78 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.94 +3.63 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.59 +3.61 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.88 +3.98 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.59 +3.96 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.31 +3.99 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.07 +4.38 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.80 +4.09 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 33.72 +4.24 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.00 +3.43 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 29.00 +3.53 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.12 +3.37 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 25.25 +3.41 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.44 +3.09 37 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 21.75 +2.51 37 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 20.12 +2.35 37 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 18.62 +2.73 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.28 +2.24 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 15.87 +2.06 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 14.63 +1.95 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 13.46 +1.99 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 12.38 +1.71 38 0 1,689 0
30DEC26 117.50 C 0.00 0.00 0.00 11.28 +1.63 37 0 365 0
30DEC26 120.00 C 10.45 10.65 10.26 10.65 +1.80 38 90 657 +90
30DEC26 122.50 C 0.00 0.00 0.00 9.61 +1.54 38 0 251 0
30DEC26 125.00 C 0.00 0.00 0.00 8.83 +1.31 38 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 8.18 +1.42 38 0 127 0
30DEC26 130.00 C 7.20 7.20 7.20 7.46 +1.27 38 16 1,331 0
30DEC26 132.50 C 0.00 0.00 0.00 6.80 +1.17 38 0 65 0
30DEC26 135.00 C 0.00 0.00 0.00 6.19 +1.10 38 0 201 0
30DEC26 137.50 C 5.77 5.77 5.77 5.62 +1.01 38 28 270 +28
30DEC26 140.00 C 5.31 5.31 5.31 5.09 +0.93 38 36 332 +36
30DEC26 142.50 C 0.00 0.00 0.00 4.62 +0.86 38 0 287 0
30DEC26 145.00 C 0.00 0.00 0.00 4.06 +0.77 38 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 3.67 +0.70 38 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 3.32 +0.65 38 0 234 0
30DEC26 152.50 C 0.00 0.00 0.00 3.00 +0.60 38 0 97 0
30DEC26 155.00 C 0.00 0.00 0.00 2.71 +0.55 38 0 51 0
30DEC26 157.50 C 0.00 0.00 0.00 2.44 +0.50 38 0 61 0
30DEC26 160.00 C 0.00 0.00 0.00 2.20 +0.46 38 0 175 0
30DEC26 162.50 C 0.00 0.00 0.00 1.98 +0.41 38 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 1.78 +0.37 38 0 232 0
30DEC26 167.50 C 2.25 2.25 2.25 1.61 +0.31 38 1 56 -1
30DEC26 170.00 C 0.00 0.00 0.00 1.44 +0.31 38 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.30 +0.26 38 0 65 0
30DEC26 175.00 C 1.75 1.75 1.75 1.17 +0.26 38 15 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.05 +0.24 38 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.94 +0.21 38 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.84 +0.19 38 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.78 +0.20 38 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 59.89 +4.42 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.55 +4.06 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.22 +4.38 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.91 +4.02 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.61 +4.50 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.33 +3.93 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.08 +4.37 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.92 +4.34 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.74 +4.35 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.63 +3.70 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.05 +3.75 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 34.95 +2.94 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.11 +3.61 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 31.12 +3.40 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.91 +3.31 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.77 +3.04 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.11 +3.00 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 24.75 +3.08 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 23.22 +3.11 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 21.31 +2.52 37 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.38 +2.41 39 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 19.05 +2.27 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 17.82 +2.57 38 0 101 0
30MAR27 112.50 C 0.00 0.00 0.00 16.63 +1.96 38 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 15.53 +1.84 38 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 14.60 +1.82 38 0 480 0
30MAR27 120.00 C 13.00 13.00 13.00 13.52 +1.59 38 20 205 +20
30MAR27 122.50 C 0.00 0.00 0.00 12.77 +1.63 39 0 37 0
30MAR27 125.00 C 10.91 11.74 10.91 11.91 +1.62 39 29 194 +18
30MAR27 127.50 C 0.00 0.00 0.00 11.23 +1.62 39 0 113 0
30MAR27 130.00 C 10.49 10.49 10.49 10.49 +1.42 39 4 883 +4
30MAR27 132.50 C 0.00 0.00 0.00 9.78 +1.32 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 9.13 +1.29 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 8.54 +1.27 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 7.94 +1.20 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 7.38 +1.13 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 6.85 +1.23 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.36 +1.16 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.73 +0.77 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 5.32 +0.73 39 0 0 0
30MAR27 155.00 C 5.15 5.15 5.15 4.93 +0.81 38 2 12 -2
30MAR27 157.50 C 0.00 0.00 0.00 4.71 +0.78 39 0 2 0
30MAR27 160.00 C 0.00 0.00 0.00 4.24 +0.61 39 0 4 0
30MAR27 162.50 C 0.00 0.00 0.00 3.93 +0.67 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 3.64 +0.54 39 0 6 0
30MAR27 167.50 C 0.00 0.00 0.00 3.37 +0.59 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.12 +0.55 38 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.89 +0.52 38 0 0 0
30MAR27 175.00 C 3.21 3.45 3.21 2.76 +0.50 39 2 68 +2
29JUN27 87.50 C 0.00 0.00 0.00 32.07 - 40 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 30.33 +3.21 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 28.85 +3.29 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.24 +3.15 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 26.03 +3.36 41 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.80 +3.47 41 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.18 +3.18 40 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.86 +2.34 40 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 20.62 +2.22 40 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.42 +2.25 40 0 62 0
29JUN27 112.50 C 17.62 17.62 17.62 18.34 +2.18 40 15 30 +15
29JUN27 115.00 C 0.00 0.00 0.00 17.32 +2.09 40 0 11 0
29JUN27 117.50 C 15.63 15.63 15.63 16.15 +1.82 40 15 15 +15
29JUN27 120.00 C 0.00 0.00 0.00 15.47 +2.01 40 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.59 +2.00 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.61 +1.81 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.85 +1.75 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 12.10 +1.69 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.42 +1.69 40 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 10.73 +1.64 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 10.04 +1.48 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 9.42 +1.38 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.90 +1.39 40 0 0 0
TOTAL CALL 3,361 138,036 +28
12JUN26 87.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
12JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
12JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
12JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
12JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
12JUN26 102.50 P 0.01 0.01 0.01 0.00 -0.01 0 7 87 0
12JUN26 105.00 P 0.01 0.01 0.01 0.00 -0.08 0 3 1,735 0
12JUN26 107.50 P 0.03 0.03 0.01 0.00 -0.51 0 85 898 +65
12JUN26 110.00 P 0.18 0.27 0.02 0.00 -1.75 0 65 721 -2
12JUN26 112.50 P 1.42 1.90 0.11 0.00 -3.82 0 424 401 +60
12JUN26 115.00 P 4.51 4.51 2.57 2.40 -3.71 0 13 0 -479
12JUN26 117.50 P 0.00 0.00 0.00 4.90 -3.70 0 0 0 -127
12JUN26 120.00 P 7.50 7.50 7.50 7.40 -3.70 0 4 0 -10
12JUN26 122.50 P 0.00 0.00 0.00 9.90 -3.70 0 0 0 -2
12JUN26 125.00 P 0.00 0.00 0.00 12.40 -3.70 0 0 0 0
12JUN26 127.50 P 0.00 0.00 0.00 14.90 -3.70 0 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 17.40 -3.70 0 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 19.90 -4.15 0 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 22.40 -3.95 0 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 24.90 -4.15 0 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 27.40 -4.04 0 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 29.90 -3.95 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.05 44 0 4 0
18JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.16 37 0 40 0
18JUN26 102.50 P 0.00 0.00 0.00 0.05 -0.38 37 0 222 0
18JUN26 105.00 P 0.42 0.42 0.36 0.17 -0.78 37 7 385 +7
18JUN26 107.50 P 1.00 1.00 0.58 0.46 -1.36 37 40 586 +33
18JUN26 110.00 P 1.47 1.49 1.17 1.09 -2.01 37 46 141 +38
18JUN26 112.50 P 2.57 3.10 2.27 2.13 -2.66 38 194 185 +146
18JUN26 115.00 P 0.00 0.00 0.00 3.65 -2.96 39 0 65 0
18JUN26 117.50 P 0.00 0.00 0.00 5.59 -3.23 41 0 50 0
18JUN26 120.00 P 0.00 0.00 0.00 7.60 -3.57 37 0 50 0
18JUN26 122.50 P 0.00 0.00 0.00 9.96 -3.66 37 0 8 0
18JUN26 125.00 P 0.00 0.00 0.00 12.41 -3.69 37 0 8 0
18JUN26 127.50 P 0.00 0.00 0.00 14.90 -3.70 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 17.40 -3.70 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 19.90 -4.15 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 22.72 -3.65 90 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 24.90 -4.15 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 753 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,559 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 969 0
29JUN26 90.00 P 0.13 0.13 0.13 0.01 -0.01 39 30 1,759 +30
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.05 35 0 1,496 0
29JUN26 95.00 P 0.23 0.23 0.23 0.03 -0.11 34 50 6,055 -30
29JUN26 97.50 P 0.31 0.31 0.27 0.07 -0.23 34 128 1,618 +98
29JUN26 100.00 P 0.00 0.00 0.00 0.16 -0.44 33 0 3,692 0
29JUN26 102.50 P 0.69 0.69 0.59 0.35 -0.73 33 39 4,087 +30
29JUN26 105.00 P 1.00 1.07 0.86 0.69 -1.11 33 872 5,053 -32
29JUN26 107.50 P 1.64 1.72 1.64 1.25 -1.55 33 30 4,121 +30
29JUN26 110.00 P 2.60 2.63 2.07 2.09 -2.01 34 93 5,438 -24
29JUN26 112.50 P 3.60 3.84 3.18 3.22 -2.45 34 320 5,528 +3
29JUN26 115.00 P 5.00 5.03 4.80 4.68 -2.85 34 168 5,652 +152
29JUN26 117.50 P 0.00 0.00 0.00 6.42 -2.89 35 0 3,353 0
29JUN26 120.00 P 8.60 8.70 8.60 8.18 -3.30 33 11 4,822 0
29JUN26 122.50 P 12.50 12.50 12.00 10.31 -3.48 33 5 2,240 -5
29JUN26 125.00 P 13.80 13.80 13.80 12.59 -3.58 33 4 1,587 0
29JUN26 127.50 P 0.00 0.00 0.00 14.97 -3.65 33 0 780 0
29JUN26 130.00 P 0.00 0.00 0.00 17.41 -3.69 32 0 1,725 0
29JUN26 132.50 P 0.00 0.00 0.00 20.50 -3.55 58 0 368 0
29JUN26 135.00 P 0.00 0.00 0.00 22.72 -3.65 55 0 481 0
29JUN26 137.50 P 0.00 0.00 0.00 24.91 -4.14 43 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 27.40 -4.04 0 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 29.90 -3.96 0 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 32.40 -3.93 0 0 350 0
29JUN26 147.50 P 0.00 0.00 0.00 34.90 -4.04 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.40 -4.03 0 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 39.90 -3.93 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.40 -4.03 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 44.98 -3.94 76 0 0 0
29JUN26 160.00 P 47.93 48.33 47.93 47.46 -3.64 77 82 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 49.94 -4.09 78 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.40 -4.11 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.90 -4.13 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.40 -3.80 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.90 -3.80 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.45 -4.14 93 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.90 -3.92 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.44 -3.90 96 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.95 -3.96 100 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.45 -3.96 103 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 0.00 50 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.04 35 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 0.06 -0.07 35 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.10 -0.14 35 0 40 0
30JUL26 90.00 P 0.48 0.48 0.48 0.19 -0.21 35 1 219 0
30JUL26 92.50 P 0.00 0.00 0.00 0.32 -0.32 35 0 341 0
30JUL26 95.00 P 0.77 0.77 0.77 0.53 -0.46 35 4 200 +4
30JUL26 97.50 P 1.04 1.04 1.04 0.82 -0.64 35 1 320 0
30JUL26 100.00 P 1.49 1.49 1.49 1.23 -0.85 35 1 343 +1
30JUL26 102.50 P 0.00 0.00 0.00 1.77 -1.09 35 0 907 0
30JUL26 105.00 P 2.88 2.88 2.46 2.47 -1.34 35 62 1,018 +47
30JUL26 107.50 P 3.35 3.37 3.35 3.33 -1.59 35 42 722 +38
30JUL26 110.00 P 4.51 4.51 4.38 4.37 -1.83 35 3 5,270 0
30JUL26 112.50 P 0.00 0.00 0.00 5.59 -2.10 35 0 641 0
30JUL26 115.00 P 0.00 0.00 0.00 7.01 -2.40 36 0 2,822 0
30JUL26 117.50 P 0.00 0.00 0.00 8.60 -2.63 36 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 10.35 -2.47 36 0 362 0
30JUL26 122.50 P 12.80 12.80 12.80 12.24 -2.60 37 1 656 +1
30JUL26 125.00 P 0.00 0.00 0.00 13.84 -3.13 34 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 15.92 -3.25 34 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 18.65 -3.33 40 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 20.68 -3.47 38 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 23.01 -3.50 39 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 25.35 -3.70 40 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 27.69 -3.91 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 30.11 -3.87 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.42 -4.01 36 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 34.90 -4.18 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.40 -4.05 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.90 -4.07 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.40 -4.03 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.98 -3.94 50 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.46 -3.88 51 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.94 -4.09 51 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.40 -4.11 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.90 -4.13 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 57.40 -3.84 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 59.90 -3.81 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 62.45 -4.14 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 62.50 P 0.06 0.11 0.06 0.01 0.00 45 41 41 +41
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 -0.05 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.08 -0.07 37 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.12 -0.13 37 0 7 0
28AUG26 82.50 P 0.00 0.00 0.00 0.20 -0.18 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.33 -0.24 37 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.50 -0.34 37 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.73 -0.46 37 0 87 0
28AUG26 92.50 P 0.00 0.00 0.00 1.03 -0.60 37 0 96 0
28AUG26 95.00 P 1.73 1.73 1.73 1.42 -0.74 37 80 282 +80
28AUG26 97.50 P 2.21 2.27 2.21 1.92 -0.91 37 16 151 -15
28AUG26 100.00 P 0.00 0.00 0.00 2.54 -1.10 37 0 3,252 0
28AUG26 102.50 P 3.56 3.56 3.56 3.27 -1.28 37 15 361 0
28AUG26 105.00 P 4.55 4.72 4.55 4.11 -1.49 37 60 1,927 +24
28AUG26 107.50 P 5.29 5.29 5.29 5.13 -1.60 37 15 560 +15
28AUG26 110.00 P 6.46 6.46 6.30 6.27 -1.75 38 19 387 -4
28AUG26 112.50 P 7.76 7.76 7.30 7.34 -2.14 37 30 280 +30
28AUG26 115.00 P 0.00 0.00 0.00 8.94 -2.09 38 0 398 0
28AUG26 117.50 P 0.00 0.00 0.00 10.47 -2.09 38 0 195 0
28AUG26 120.00 P 12.41 12.41 12.41 11.76 -2.58 37 4 120 +4
28AUG26 122.50 P 0.00 0.00 0.00 13.50 -2.73 37 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 15.30 -2.88 37 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 17.25 -3.60 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 19.83 -3.15 40 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 21.56 -3.73 38 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 23.99 -3.61 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 26.16 -3.42 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.15 -3.76 38 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 30.43 -4.23 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.78 -3.82 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.13 -3.95 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.69 -3.76 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 40.11 -4.22 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.56 -3.94 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.98 -4.02 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.46 -4.07 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.94 -4.13 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.40 -4.11 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.92 -4.11 45 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.40 -4.43 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.90 -4.04 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.45 -4.14 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.05 37 0 95 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.09 37 0 42 0
29SEP26 77.50 P 0.64 0.64 0.64 0.21 -0.15 36 1 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 -0.20 37 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.48 -0.27 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.68 -0.35 37 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.96 -0.45 37 0 828 0
29SEP26 90.00 P 1.59 1.59 1.59 1.30 -0.57 37 1 3,850 +1
29SEP26 92.50 P 2.39 2.39 2.15 1.71 -0.68 37 25 1,841 -13
29SEP26 95.00 P 2.59 2.62 2.45 2.22 -0.84 37 210 2,026 +210
29SEP26 97.50 P 3.13 3.13 3.13 2.85 -0.98 37 30 3,610 -30
29SEP26 100.00 P 0.00 0.00 0.00 3.54 -1.12 37 0 8,358 0
29SEP26 102.50 P 4.61 4.61 4.61 4.37 -1.25 37 30 2,197 0
29SEP26 105.00 P 5.60 5.60 5.60 5.32 -1.36 37 20 4,776 +20
29SEP26 107.50 P 6.21 6.35 6.21 6.30 -1.60 37 30 2,763 +10
29SEP26 110.00 P 7.60 7.60 7.60 7.48 -1.75 37 11 5,312 0
29SEP26 112.50 P 0.00 0.00 0.00 8.76 -1.81 37 0 446 0
29SEP26 115.00 P 10.48 10.48 10.48 10.24 -1.89 38 15 1,850 -15
29SEP26 117.50 P 0.00 0.00 0.00 11.73 -1.93 38 0 1,612 0
29SEP26 120.00 P 13.30 13.30 13.30 13.39 -2.01 38 1 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 15.08 -2.11 38 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 16.92 -2.18 39 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 18.80 -2.89 39 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 20.68 -3.12 39 0 388 0
29SEP26 132.50 P 0.00 0.00 0.00 22.76 -3.21 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 24.88 -3.31 40 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 27.10 -3.30 41 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 28.86 -3.94 38 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 31.08 -4.10 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.34 -4.19 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.53 -4.32 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 38.00 -4.13 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 40.43 -4.16 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.77 -4.40 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.05 -4.35 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.56 -4.23 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.94 -4.30 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 52.45 -4.09 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 54.92 -4.12 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.40 -4.43 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.90 -4.14 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.45 -4.14 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.90 -4.38 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.44 -4.27 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.95 -4.26 49 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.45 -4.46 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.06 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.08 38 0 68 0
30DEC26 67.50 P 0.93 0.93 0.93 0.30 -0.12 38 1 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 -0.15 38 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.59 -0.19 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.81 -0.24 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.08 -0.26 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.32 -0.46 38 0 668 0
30DEC26 82.50 P 2.16 2.16 2.16 1.76 -0.46 38 1 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.18 -0.57 38 0 535 0
30DEC26 87.50 P 0.00 0.00 0.00 2.71 -0.64 38 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 3.27 -0.77 38 0 1,065 0
30DEC26 92.50 P 0.00 0.00 0.00 3.95 -0.84 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.66 -0.95 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 5.49 -0.98 38 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 6.28 -1.16 38 0 2,041 0
30DEC26 102.50 P 0.00 0.00 0.00 7.22 -1.26 38 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 8.26 -1.35 38 0 1,513 0
30DEC26 107.50 P 0.00 0.00 0.00 9.39 -1.49 38 0 2,013 0
30DEC26 110.00 P 10.84 10.88 10.60 10.55 -1.67 38 272 1,690 +199
30DEC26 112.50 P 0.00 0.00 0.00 11.86 -1.77 38 0 1,136 0
30DEC26 115.00 P 13.40 13.40 13.40 13.24 -1.95 38 2 2,019 0
30DEC26 117.50 P 0.00 0.00 0.00 14.88 -1.93 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 16.41 -2.09 38 0 292 0
30DEC26 122.50 P 0.00 0.00 0.00 18.13 -2.41 39 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.08 -2.41 40 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 21.74 -2.38 39 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 23.66 -2.55 40 0 1,164 0
30DEC26 132.50 P 0.00 0.00 0.00 25.50 -2.69 40 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 27.45 -2.62 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 29.42 -2.72 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 31.47 -2.93 40 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 33.54 -3.15 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.65 -2.95 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 37.85 -3.46 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.09 -3.52 42 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 42.20 -3.74 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.43 -3.88 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.66 -4.05 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.04 -4.09 43 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 51.37 -4.12 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.67 -4.37 43 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 55.96 -4.47 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.71 -4.64 38 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 60.08 -4.57 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.51 -4.62 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.94 -4.65 37 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.44 -4.45 38 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 70.02 -4.33 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.45 -4.46 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 -0.06 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.34 -0.09 39 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.47 -0.11 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.63 -0.15 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.84 -0.17 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.08 -0.22 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.37 -0.31 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.71 -0.38 39 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.12 -0.42 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.56 -0.53 39 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 3.11 -0.54 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.65 -0.71 39 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.35 -0.68 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 5.05 -0.70 39 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.76 -0.78 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.54 -0.91 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.32 -1.08 38 0 214 0
30MAR27 100.00 P 0.00 0.00 0.00 8.68 -0.75 39 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.34 -1.22 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.44 -1.32 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.61 -1.44 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 12.86 -1.56 38 0 1,235 0
30MAR27 112.50 P 0.00 0.00 0.00 14.18 -1.70 38 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 15.58 -1.82 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 17.10 -1.87 38 0 295 0
30MAR27 120.00 P 0.00 0.00 0.00 18.65 -1.99 38 0 67 0
30MAR27 122.50 P 0.00 0.00 0.00 20.27 -2.33 38 0 109 0
30MAR27 125.00 P 0.00 0.00 0.00 21.99 -2.48 39 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 23.73 -2.49 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 25.52 -2.64 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 27.37 -2.66 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 29.24 -2.75 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.17 -2.86 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.15 -2.85 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 35.12 -2.93 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.16 -3.00 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.23 -2.94 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.31 -3.05 40 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 43.53 -2.92 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.65 -3.59 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.86 -3.90 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.06 -3.82 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.27 -4.15 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.70 -4.08 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.72 -4.46 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.98 -4.62 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.28 -4.75 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.59 -4.89 41 0 0 0
29JUN27 87.50 P 6.70 6.70 6.70 6.69 - 40 1 1 -
29JUN27 90.00 P 0.00 0.00 0.00 7.50 -0.69 39 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 8.35 -0.93 39 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 9.28 -1.02 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 10.28 -1.12 39 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.35 -1.25 39 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 12.51 -1.27 39 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 13.72 -1.35 39 0 17 0
29JUN27 107.50 P 0.00 0.00 0.00 14.97 -1.45 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 16.30 -1.65 39 0 69 0
29JUN27 112.50 P 0.00 0.00 0.00 17.71 -1.60 38 0 225 0
29JUN27 115.00 P 0.00 0.00 0.00 19.15 -1.78 38 0 215 0
29JUN27 117.50 P 0.00 0.00 0.00 20.57 -1.97 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 22.14 -1.61 38 0 266 0
29JUN27 122.50 P 0.00 0.00 0.00 23.96 -2.28 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.45 -2.53 38 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 27.17 -2.58 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.93 -2.60 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.73 -2.80 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.57 -2.84 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.45 -2.93 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.36 -2.93 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.29 -3.04 39 0 0 0
TOTAL PUT 3,766 192,092 +629
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$ 37.76
29JUN26 27.00 C 0.00 0.00 0.00 10.80 -0.18 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.80 -0.14 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.80 -0.22 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.79 -0.25 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.97 -0.03 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.84 -0.15 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.89 -0.16 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.99 -0.17 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.15 -0.18 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.41 -0.18 41 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 1.77 -0.23 41 0 112 0
29JUN26 38.00 C 1.22 1.36 1.15 1.27 -0.18 41 42 136 +27
29JUN26 39.00 C 0.93 0.93 0.82 0.83 -0.19 40 27 253 +12
29JUN26 40.00 C 0.53 0.53 0.53 0.56 -0.13 41 15 288 0
29JUN26 41.00 C 0.39 0.40 0.34 0.36 -0.08 41 31 672 0
29JUN26 42.00 C 0.00 0.00 0.00 0.21 -0.08 41 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 139 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30JUL26 27.00 C 0.00 0.00 0.00 10.95 -0.17 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.00 -0.16 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.03 -0.26 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.11 -0.10 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.19 -0.16 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.26 -0.23 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.44 -0.18 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.69 -0.18 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.99 -0.18 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.36 -0.18 43 0 30 0
30JUL26 37.00 C 0.00 0.00 0.00 2.82 -0.20 43 0 114 0
30JUL26 38.00 C 2.42 2.42 2.28 2.30 -0.21 42 34 161 -4
30JUL26 39.00 C 1.85 1.85 1.85 1.88 -0.17 43 15 346 0
30JUL26 40.00 C 1.66 1.66 1.49 1.52 -0.16 43 35 149 +30
30JUL26 41.00 C 1.23 1.23 1.20 1.22 -0.13 43 30 183 -15
30JUL26 42.00 C 0.97 0.97 0.97 0.97 -0.12 43 14 249 -14
30JUL26 43.00 C 0.76 0.76 0.76 0.76 -0.11 43 15 123 +15
30JUL26 44.00 C 0.00 0.00 0.00 0.59 -0.09 43 0 350 0
30JUL26 45.00 C 0.47 0.47 0.47 0.45 -0.08 43 10 452 +10
30JUL26 46.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.19 -0.05 43 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.21 -0.23 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.23 -0.21 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.45 -0.16 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.43 -0.28 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.74 -0.04 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.03 -0.05 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.22 +0.01 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.42 -0.11 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.79 -0.10 46 0 75 0
28AUG26 36.00 C 0.00 0.00 0.00 4.21 -0.19 46 0 165 0
28AUG26 37.00 C 3.87 3.89 3.62 3.70 -0.15 46 83 254 +68
28AUG26 38.00 C 3.33 3.38 3.14 3.23 -0.10 46 72 198 +18
28AUG26 39.00 C 2.90 2.90 2.72 2.73 -0.15 45 33 184 +33
28AUG26 40.00 C 2.34 2.34 2.32 2.39 -0.11 46 23 133 +7
28AUG26 41.00 C 2.07 2.07 2.02 2.02 -0.12 46 34 147 +7
28AUG26 42.00 C 1.85 1.85 1.71 1.76 -0.07 46 55 82 -8
28AUG26 43.00 C 0.00 0.00 0.00 1.51 -0.07 46 0 165 0
28AUG26 44.00 C 1.28 1.28 1.28 1.28 -0.06 46 1 148 0
28AUG26 45.00 C 0.00 0.00 0.00 1.09 -0.04 46 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.92 -0.03 47 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.74 -0.03 46 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.62 -0.03 46 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.53 -0.03 46 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.44 -0.02 46 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.27 -0.02 46 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.45 -0.26 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.54 -0.25 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.79 -0.11 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.97 -0.18 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.25 -0.12 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.53 -0.05 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.78 -0.10 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.12 -0.10 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.54 -0.08 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.92 -0.15 47 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.41 -0.15 47 0 93 0
29SEP26 38.00 C 0.00 0.00 0.00 3.94 -0.27 47 0 140 0
29SEP26 39.00 C 0.00 0.00 0.00 3.50 -0.26 47 0 60 0
29SEP26 40.00 C 3.08 3.08 3.00 3.08 -0.08 47 50 168 +30
29SEP26 41.00 C 2.79 2.79 2.78 2.74 -0.07 47 25 60 -21
29SEP26 42.00 C 2.49 2.62 2.40 2.42 -0.07 47 781 760 +644
29SEP26 43.00 C 2.18 2.18 2.18 2.15 -0.06 47 15 169 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 -0.05 47 0 192 0
29SEP26 45.00 C 1.76 1.76 1.76 1.71 -0.01 48 15 154 +15
29SEP26 46.00 C 0.00 0.00 0.00 1.51 0.00 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.32 -0.01 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.12 -0.08 47 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.07 47 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.07 47 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 -0.05 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 -0.05 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 -0.03 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 56 0 31 0
30DEC26 27.00 C 0.00 0.00 0.00 12.39 -0.18 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.59 -0.14 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.82 -0.15 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.11 -0.14 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.39 -0.09 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.81 -0.11 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.20 +0.05 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.60 +0.03 49 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.02 +0.03 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.49 +0.04 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.00 -0.02 48 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 5.54 +0.06 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.15 +0.03 48 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 4.75 +0.04 48 0 456 0
30DEC26 41.00 C 0.00 0.00 0.00 4.36 +0.13 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 4.10 +0.10 49 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 3.72 +0.09 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.42 +0.09 48 0 0 0
30DEC26 45.00 C 3.14 3.14 3.14 3.15 0.00 48 1 46 +1
30DEC26 46.00 C 0.00 0.00 0.00 2.91 +0.02 48 0 133 0
30DEC26 47.00 C 0.00 0.00 0.00 2.69 +0.09 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.47 +0.11 48 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 +0.05 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 -0.01 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.62 +0.04 48 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.34 +0.04 48 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 +0.04 48 0 45 0
30DEC26 60.00 C 1.01 1.01 1.01 0.83 +0.03 47 5 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.69 +0.04 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 +0.03 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 +0.03 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 +0.01 48 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 13.05 +0.12 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.33 -0.22 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.41 -0.47 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.96 -0.24 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.36 -0.20 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.75 -0.19 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.24 -0.12 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.61 -0.19 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.09 -0.18 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.60 -0.17 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.14 -0.15 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.71 -0.13 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.31 -0.09 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.91 -0.09 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.53 -0.07 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.19 -0.09 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.57 -0.14 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.36 -0.05 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.09 -0.04 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.80 -0.06 46 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.56 -0.06 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.33 -0.06 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.11 -0.06 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.91 -0.06 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.49 -0.03 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.14 -0.02 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.81 -0.04 47 0 56 0
30MAR27 60.00 C 0.00 0.00 0.00 1.53 -0.03 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.28 -0.04 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.08 -0.03 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 -0.03 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.77 -0.02 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.65 -0.02 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.55 -0.02 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.46 0.00 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 0.00 47 0 37 0
29JUN27 27.00 C 0.00 0.00 0.00 13.51 -0.10 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.85 -0.46 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.21 -0.10 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.60 -0.10 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.02 -0.09 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.46 -0.08 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.93 -0.08 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.42 -0.07 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.93 -0.29 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.65 -0.14 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.19 -0.13 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.75 -0.12 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.33 -0.12 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.94 -0.11 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.57 -0.11 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.21 -0.10 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.88 -0.07 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.57 -0.07 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.28 -0.06 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.04 -0.01 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.79 -0.02 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.27 -0.27 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.06 -0.26 46 0 20 0
TOTAL CALL 1,461 21,057 +855
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 43 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 119 0
29JUN26 34.00 P 0.22 0.22 0.22 0.19 -0.03 41 15 253 +15
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.03 41 0 261 0
29JUN26 36.00 P 0.49 0.55 0.49 0.62 -0.04 41 9 267 -8
29JUN26 37.00 P 0.00 0.00 0.00 0.97 -0.05 41 0 412 0
29JUN26 38.00 P 1.36 1.36 1.36 1.43 0.00 40 4 351 0
29JUN26 39.00 P 0.00 0.00 0.00 2.04 +0.03 41 0 329 0
29JUN26 40.00 P 2.50 2.50 2.50 2.75 +0.03 41 2 167 0
29JUN26 41.00 P 0.00 0.00 0.00 3.54 +0.05 41 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.41 +0.07 41 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 5.32 +0.09 40 0 217 0
29JUN26 44.00 P 0.00 0.00 0.00 6.28 +0.12 41 0 220 0
29JUN26 45.00 P 0.00 0.00 0.00 7.25 +0.10 41 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 8.24 +0.14 0 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 9.24 +0.14 0 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 10.24 +0.14 0 0 342 0
29JUN26 49.00 P 11.30 11.30 11.30 11.30 +0.20 67 1 60 0
29JUN26 50.00 P 0.00 0.00 0.00 12.24 +0.14 0 0 331 0
29JUN26 52.50 P 0.00 0.00 0.00 14.74 +0.14 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.24 +0.14 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.74 +0.14 0 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 22.24 +0.14 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.74 +0.14 0 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 27.35 +0.25 132 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 29.74 +0.14 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.24 +0.14 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.74 +0.14 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.24 +0.14 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.74 +0.14 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.24 +0.14 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.74 +0.14 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.24 +0.14 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.74 +0.14 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.35 +0.25 193 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.74 +0.14 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 20 0
30JUL26 31.00 P 0.34 0.34 0.34 0.26 -0.02 43 12 44 +12
30JUL26 32.00 P 0.43 0.46 0.43 0.39 -0.03 43 30 121 +30
30JUL26 33.00 P 0.00 0.00 0.00 0.58 -0.04 43 0 122 0
30JUL26 34.00 P 0.00 0.00 0.00 0.83 -0.04 43 0 157 0
30JUL26 35.00 P 1.12 1.12 1.01 1.14 -0.04 43 3 175 -3
30JUL26 36.00 P 1.52 1.52 1.38 1.50 -0.01 43 28 335 -10
30JUL26 37.00 P 0.00 0.00 0.00 1.93 +0.01 43 0 308 0
30JUL26 38.00 P 0.00 0.00 0.00 2.41 +0.02 42 0 202 0
30JUL26 39.00 P 0.00 0.00 0.00 3.00 +0.09 43 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.72 +0.15 44 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.31 0.00 42 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 5.06 +0.03 42 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.85 -0.13 42 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 6.69 -0.03 43 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 7.58 +0.03 43 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.47 +0.05 43 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 9.31 +0.05 38 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.36 +0.08 44 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 11.32 +0.14 45 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 12.29 +0.09 45 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 14.88 +0.28 58 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.24 +0.14 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.74 +0.14 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.24 +0.14 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.74 +0.14 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.35 +0.25 84 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.74 +0.14 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.24 +0.14 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.74 +0.14 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.24 +0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 75 0
28AUG26 31.00 P 0.00 0.00 0.00 0.68 +0.02 46 0 181 0
28AUG26 32.00 P 0.88 0.94 0.88 0.91 +0.03 47 30 75 +15
28AUG26 33.00 P 1.17 1.17 1.17 1.18 +0.03 47 15 124 +15
28AUG26 34.00 P 1.44 1.44 1.42 1.49 +0.01 46 45 121 +45
28AUG26 35.00 P 1.77 1.77 1.77 1.83 +0.01 46 30 227 +15
28AUG26 36.00 P 2.15 2.15 2.15 2.24 +0.04 46 30 254 +30
28AUG26 37.00 P 0.00 0.00 0.00 2.69 +0.04 45 0 179 0
28AUG26 38.00 P 3.05 3.05 3.05 3.19 +0.06 45 15 340 0
28AUG26 39.00 P 3.53 3.53 3.53 3.79 +0.09 46 15 419 0
28AUG26 40.00 P 4.14 4.14 4.14 4.41 +0.07 46 13 389 -10
28AUG26 41.00 P 0.00 0.00 0.00 4.95 -0.04 44 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.65 -0.04 44 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.47 +0.06 45 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.25 +0.08 45 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.96 -0.07 43 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.96 +0.13 47 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.72 +0.09 44 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.59 +0.10 44 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 11.65 +0.14 48 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 12.56 +0.27 48 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 14.88 +0.14 48 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 17.32 +0.19 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.74 +0.14 0 0 1 0
28AUG26 60.00 P 0.00 0.00 0.00 22.24 +0.14 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.74 +0.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.35 +0.25 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.74 +0.14 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.24 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.12 -0.01 48 0 38 0
29SEP26 32.00 P 0.00 0.00 0.00 1.40 +0.03 48 0 104 0
29SEP26 33.00 P 0.00 0.00 0.00 1.69 +0.03 47 0 81 0
29SEP26 34.00 P 0.00 0.00 0.00 2.03 +0.05 47 0 153 0
29SEP26 35.00 P 0.00 0.00 0.00 2.42 +0.04 47 0 67 0
29SEP26 36.00 P 2.73 2.81 2.73 2.84 +0.05 47 28 292 +13
29SEP26 37.00 P 0.00 0.00 0.00 3.28 +0.01 46 0 101 0
29SEP26 38.00 P 3.68 3.68 3.68 3.90 +0.13 47 15 78 +15
29SEP26 39.00 P 4.24 4.41 4.13 4.33 -0.13 45 650 650 +605
29SEP26 40.00 P 0.00 0.00 0.00 4.91 -0.09 45 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 5.55 -0.04 45 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.30 +0.09 46 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.02 +0.05 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.80 +0.08 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.58 +0.14 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.38 +0.12 47 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.22 +0.12 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.79 -0.09 42 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.91 +0.12 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.72 +0.07 45 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.01 +0.16 45 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 17.32 +0.02 43 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 19.83 +0.22 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.32 +0.22 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.83 +0.23 55 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 27.35 +0.25 60 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 29.83 +0.23 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.24 +0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.83 +0.23 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.24 +0.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.83 +0.23 74 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.24 +0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.82 +0.22 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.32 +0.22 81 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.82 +0.22 84 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.35 +0.25 88 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.74 +0.14 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 +0.07 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.23 +0.08 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.49 +0.09 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.77 +0.08 48 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.10 +0.10 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.43 +0.06 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.80 +0.06 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.20 +0.05 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.63 +0.06 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.10 +0.07 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 +0.08 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 5.13 +0.09 47 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 5.70 +0.11 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.24 -0.05 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.92 -0.01 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.61 -0.01 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.30 +0.02 47 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.93 -0.06 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.73 +0.06 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.50 -0.01 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.20 -0.08 47 0 99 0
30DEC26 48.00 P 12.00 12.00 12.00 12.00 -0.06 47 1 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.84 +0.01 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.58 -0.10 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.73 +0.11 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.92 +0.13 47 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 20.17 +0.15 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 22.46 +0.19 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.95 +0.29 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.40 +0.22 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.87 +0.24 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.25 +0.15 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 34.83 +0.23 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.24 +0.14 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.83 +0.23 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.24 +0.14 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.82 +0.22 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.32 +0.22 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.82 +0.22 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.35 +0.25 70 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.74 +0.14 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 +0.01 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.78 +0.01 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.08 +0.01 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.39 -0.02 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.80 +0.07 47 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 3.19 +0.09 47 0 90 0
30MAR27 33.00 P 0.00 0.00 0.00 3.60 +0.12 47 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 4.02 +0.13 47 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 4.48 +0.17 47 0 75 0
30MAR27 36.00 P 4.72 4.72 4.72 4.96 +0.15 47 15 15 +14
30MAR27 37.00 P 5.22 5.22 5.22 5.31 +0.02 45 15 15 +15
30MAR27 38.00 P 0.00 0.00 0.00 5.87 +0.04 45 0 164 0
30MAR27 39.00 P 6.30 6.30 6.30 6.41 +0.03 45 15 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.99 +0.04 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.58 +0.02 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.43 +0.06 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.08 +0.05 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.76 +0.06 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.48 +0.09 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.29 +0.15 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.97 +0.10 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.72 +0.09 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.52 +0.13 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.27 +0.08 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.41 +0.23 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 18.51 +0.24 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.67 +0.24 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.91 +0.21 46 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 25.18 +0.09 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.50 +0.07 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.90 +0.10 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.34 +0.13 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.83 +0.18 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.32 +0.21 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.83 +0.23 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.32 +0.22 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.00 +0.04 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.33 +0.07 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.63 +0.03 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.02 +0.05 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.32 -0.02 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.82 +0.03 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.24 +0.04 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.69 +0.05 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.17 +0.07 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.67 +0.09 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.20 +0.10 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.75 +0.12 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.32 +0.13 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.98 +0.18 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 8.51 +0.12 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.16 +0.11 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.82 +0.11 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.47 +0.01 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.27 +0.14 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.00 +0.06 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.79 +0.21 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.54 +0.25 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.24 +0.06 47 0 0 0
TOTAL PUT 1,036 23,721 +808
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$ 34.54
29JUN26 9.50 C 0.00 0.00 0.00 25.05 +2.82 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.80 +2.82 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.55 +2.82 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.05 +2.82 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.55 +2.81 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.06 +2.82 178 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.56 +2.82 170 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.06 +2.82 161 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.56 +2.82 152 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.06 +2.82 143 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.56 +2.82 134 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.06 +2.82 123 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.56 +2.82 108 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.06 +2.82 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.56 +2.82 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.06 +2.82 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.56 +2.82 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.06 +2.82 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 16.55 +2.80 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.04 +2.79 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.57 +2.82 100 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.07 +2.82 95 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.57 +2.82 90 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.57 +2.82 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.57 +2.82 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.57 +2.81 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.57 +2.80 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.58 +2.79 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.63 +2.79 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.61 +2.69 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.54 +2.48 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.73 +2.46 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.85 +2.29 58 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.14 +2.24 64 0 10 0
29JUN26 32.00 C 1.87 1.87 1.87 3.27 +1.86 58 1 6 -1
29JUN26 33.00 C 1.67 2.87 1.67 2.61 +1.59 58 70 155 -5
29JUN26 34.00 C 1.38 2.08 1.38 1.97 +1.25 56 29 79 +20
29JUN26 35.00 C 0.95 1.72 0.91 1.53 +1.02 57 342 489 +89
29JUN26 36.00 C 0.64 1.22 0.58 1.13 +0.79 57 68 320 -5
29JUN26 37.00 C 0.43 0.96 0.43 0.82 +0.60 57 36 346 +3
29JUN26 38.00 C 0.26 0.67 0.26 0.59 +0.45 57 684 302 -408
29JUN26 39.00 C 0.46 0.48 0.36 0.41 +0.32 57 143 162 +48
29JUN26 40.00 C 0.13 0.33 0.13 0.28 +0.22 57 20 401 -7
29JUN26 41.00 C 0.06 0.20 0.06 0.20 +0.16 58 22 176 +9
29JUN26 42.00 C 0.05 0.05 0.05 0.13 +0.11 58 40 2,944 +40
29JUN26 43.00 C 0.00 0.00 0.00 0.08 +0.07 58 0 101 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 +0.05 59 0 150 0
29JUN26 45.00 C 0.03 0.03 0.03 0.04 +0.03 60 15 215 -15
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 187 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 66 25 112 -25
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 11.68 +2.75 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.64 +2.68 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.62 +2.69 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.75 +2.64 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.87 +2.52 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.02 +2.38 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.32 +2.29 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.64 +2.22 58 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 4.95 +2.07 58 0 89 0
30JUL26 32.00 C 4.00 4.00 4.00 4.22 +1.80 55 1 76 0
30JUL26 33.00 C 0.00 0.00 0.00 3.64 +1.63 56 0 95 0
30JUL26 34.00 C 3.33 3.33 3.04 3.13 +1.47 56 3 72 -1
30JUL26 35.00 C 0.00 0.00 0.00 2.67 +1.31 56 0 107 0
30JUL26 36.00 C 1.68 2.43 1.68 2.27 +1.16 56 32 77 +30
30JUL26 37.00 C 2.04 2.04 1.90 1.92 +1.02 56 62 208 +30
30JUL26 38.00 C 1.12 1.71 1.12 1.61 +0.89 57 56 196 -1
30JUL26 39.00 C 1.42 1.42 1.42 1.35 +0.77 57 30 463 +29
30JUL26 40.00 C 1.19 1.19 1.15 1.12 +0.66 57 135 862 +20
30JUL26 41.00 C 0.58 0.97 0.57 0.93 +0.55 57 33 348 +30
30JUL26 42.00 C 0.50 0.80 0.50 0.76 +0.46 57 599 622 +547
30JUL26 43.00 C 0.42 0.66 0.42 0.65 +0.42 58 55 146 -7
30JUL26 44.00 C 0.53 0.55 0.52 0.51 +0.33 57 4 5 0
30JUL26 45.00 C 0.45 0.45 0.43 0.42 +0.28 57 11 172 0
30JUL26 46.00 C 0.00 0.00 0.00 0.34 +0.23 57 0 96 0
30JUL26 47.00 C 0.19 0.24 0.19 0.28 +0.19 58 2 0 -2
30JUL26 48.00 C 0.00 0.00 0.00 0.23 +0.16 58 0 35 0
30JUL26 49.00 C 0.12 0.13 0.11 0.19 +0.14 58 4 65 -2
28AUG26 23.00 C 0.00 0.00 0.00 11.71 +2.69 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.71 +2.44 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.98 +2.55 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.02 +2.44 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.32 +2.34 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.48 +2.18 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.73 +2.14 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.20 +2.18 56 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 5.39 +1.88 53 0 0 0
28AUG26 32.00 C 3.98 3.98 3.98 4.93 +1.88 55 7 38 +7
28AUG26 33.00 C 0.00 0.00 0.00 4.31 +1.65 54 0 30 0
28AUG26 34.00 C 3.19 3.29 3.19 3.86 +1.57 55 40 46 +10
28AUG26 35.00 C 2.81 3.28 2.81 3.45 +1.49 56 136 121 +91
28AUG26 36.00 C 2.49 2.49 2.44 3.01 +1.34 56 75 60 +15
28AUG26 37.00 C 2.18 2.73 2.18 2.64 +1.21 56 35 129 +30
28AUG26 38.00 C 1.70 1.70 1.70 2.32 +1.12 56 1 76 0
28AUG26 39.00 C 1.64 2.10 1.61 1.98 +0.96 55 41 99 +10
28AUG26 40.00 C 0.00 0.00 0.00 1.77 +0.91 56 0 42 0
28AUG26 41.00 C 0.00 0.00 0.00 1.53 +0.78 56 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.32 +0.72 56 0 47 0
28AUG26 43.00 C 0.00 0.00 0.00 1.14 +0.61 56 0 35 0
28AUG26 44.00 C 0.00 0.00 0.00 0.96 +0.51 55 0 108 0
28AUG26 45.00 C 0.00 0.00 0.00 0.83 +0.46 56 0 47 0
28AUG26 46.00 C 0.00 0.00 0.00 0.71 +0.40 55 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.63 +0.37 56 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.53 +0.32 56 0 10 0
28AUG26 49.00 C 0.52 0.52 0.52 0.46 +0.28 56 5 37 +5
29SEP26 16.00 C 0.00 0.00 0.00 18.68 +2.94 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.19 +2.94 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.58 +2.80 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.06 +2.78 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.73 +2.90 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.06 +2.74 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.76 +2.91 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.21 +2.81 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.73 +2.82 43 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.62 +2.60 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.67 +2.51 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.93 +2.63 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.99 +2.52 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.27 +2.63 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.46 +2.55 52 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.64 +2.36 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.90 +2.31 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.24 +2.23 53 0 75 0
29SEP26 30.00 C 7.22 7.22 7.22 6.56 +2.05 52 1 129 0
29SEP26 31.00 C 0.00 0.00 0.00 5.99 +1.97 53 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 5.34 +1.79 52 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 4.89 +1.72 53 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 4.41 +1.61 53 0 24 0
29SEP26 35.00 C 0.00 0.00 0.00 3.97 +1.50 53 0 524 0
29SEP26 36.00 C 0.00 0.00 0.00 3.58 +1.41 54 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 3.22 +1.31 54 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 2.89 +1.21 54 0 86 0
29SEP26 39.00 C 2.35 2.35 2.35 2.59 +1.10 54 15 88 +15
29SEP26 40.00 C 0.00 0.00 0.00 2.32 +1.07 54 0 96 0
29SEP26 41.00 C 2.18 2.18 2.18 2.08 +0.97 55 1 47 0
29SEP26 42.00 C 1.92 1.92 1.92 1.88 +0.92 55 15 100 +8
29SEP26 43.00 C 0.00 0.00 0.00 1.63 +0.79 54 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.46 +0.73 55 0 35 0
29SEP26 45.00 C 0.00 0.00 0.00 1.31 +0.67 55 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 1.12 +0.55 54 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 0.99 +0.50 54 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.90 +0.48 55 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.79 +0.43 55 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.70 +0.39 55 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.51 +0.30 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 +0.22 55 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 +0.16 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 +0.12 55 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 +0.09 55 0 0 0
29SEP26 65.00 C 0.17 0.17 0.17 0.10 +0.06 55 15 25 +15
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.04 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 13.24 +2.65 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.40 +2.65 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.62 +2.59 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.90 +2.56 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.16 +2.46 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.48 +2.31 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.82 +2.28 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.21 +2.23 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.61 +2.12 53 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.07 +1.83 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.56 +1.85 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.11 +1.77 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.71 +1.71 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.19 +1.52 53 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 4.88 +1.54 54 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 4.49 +1.43 54 0 64 0
30DEC26 38.00 C 0.00 0.00 0.00 4.16 +1.37 54 0 135 0
30DEC26 39.00 C 3.95 3.95 3.95 3.82 +1.29 54 2 17 +2
30DEC26 40.00 C 0.00 0.00 0.00 3.51 +1.20 54 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 3.25 +1.14 54 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 2.98 +1.07 54 0 60 0
30DEC26 43.00 C 0.00 0.00 0.00 2.73 +0.99 54 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.53 +0.94 54 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 2.33 +0.89 54 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 2.13 +0.83 53 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.96 +0.76 54 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.81 +0.72 53 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.66 +0.68 53 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 +0.62 53 0 1,042 0
30DEC26 52.50 C 0.00 0.00 0.00 1.23 +0.52 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.99 +0.43 53 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 +0.37 53 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 +0.30 53 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 +0.25 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 +0.21 53 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 +0.17 53 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 +0.14 53 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 +0.12 53 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 +0.09 53 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 12.73 +2.42 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.97 +2.30 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.48 +2.45 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.79 +2.33 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.18 +2.27 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.58 +2.19 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.01 +2.11 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.50 +2.05 53 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.01 +1.99 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.52 +1.90 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.07 +1.83 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.70 +1.75 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.31 +1.68 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.88 +1.57 53 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 5.53 +1.62 53 0 21 0
30MAR27 38.00 C 4.61 4.61 4.61 5.26 +1.57 54 6 12 +6
30MAR27 39.00 C 0.00 0.00 0.00 4.92 +1.46 53 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.45 +1.23 52 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.32 +1.37 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.07 +1.28 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.82 +1.22 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.58 +1.17 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.33 +1.11 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.14 +1.06 53 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.96 +1.02 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.77 +0.97 53 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.58 +0.92 53 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.42 +0.87 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.07 +0.77 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.75 +0.67 53 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 +0.60 53 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.27 +0.52 53 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.10 +0.46 53 0 80 0
29JUN27 23.00 C 0.00 0.00 0.00 13.26 +2.28 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.82 +2.45 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.17 +2.39 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.56 +2.42 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.97 +2.35 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.41 +2.20 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.86 +2.12 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.34 +2.03 52 0 0 0
29JUN27 31.00 C 9.00 9.00 9.00 8.87 +1.98 52 1 1 -1
29JUN27 32.00 C 0.00 0.00 0.00 8.42 +1.92 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.00 +1.87 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.59 +1.80 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.21 +1.75 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.85 +1.69 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.51 +1.63 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.17 +1.56 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.87 +1.51 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.58 +1.50 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.31 +1.49 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.06 +1.46 53 0 0 0
29JUN27 43.00 C 4.69 4.69 4.69 4.76 +1.34 53 30 30 +30
29JUN27 44.00 C 0.00 0.00 0.00 4.43 +1.20 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.22 +1.16 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.02 +1.12 52 0 0 0
29JUN27 47.00 C 3.84 3.84 3.84 3.84 +1.10 53 2 2 +2
TOTAL CALL 2,950 19,056 +661
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 208 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 179 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 172 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 32 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.06 60 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.13 59 0 59 0
29JUN26 28.00 P 0.10 0.11 0.10 0.08 -0.22 59 6 247 -6
29JUN26 29.00 P 0.23 0.23 0.15 0.15 -0.37 58 37 424 +32
29JUN26 30.00 P 0.37 0.37 0.24 0.28 -0.55 59 118 564 +52
29JUN26 31.00 P 0.62 0.65 0.37 0.46 -0.77 59 77 725 0
29JUN26 32.00 P 1.00 1.00 0.58 0.71 -1.04 59 24 338 +22
29JUN26 33.00 P 0.86 1.12 0.86 1.06 -1.31 59 65 299 -15
29JUN26 34.00 P 1.50 1.50 1.22 1.46 -1.59 58 88 434 -18
29JUN26 35.00 P 2.28 2.28 1.71 2.03 -1.83 60 59 361 +20
29JUN26 36.00 P 2.50 2.50 2.50 2.52 -2.16 56 10 254 -10
29JUN26 37.00 P 3.30 3.30 3.30 3.36 -2.27 62 1 370 0
29JUN26 38.00 P 3.65 3.70 3.65 4.03 -2.55 58 6 241 -6
29JUN26 39.00 P 0.00 0.00 0.00 4.84 -2.72 58 0 75 0
29JUN26 40.00 P 6.10 6.10 5.40 5.88 -2.62 68 4 245 -1
29JUN26 41.00 P 0.00 0.00 0.00 6.75 -2.75 67 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.77 -2.82 75 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 8.68 -2.71 75 0 14 0
29JUN26 44.00 P 0.00 0.00 0.00 9.65 -2.97 78 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.70 -2.88 88 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.64 -2.81 87 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.65 -3.09 93 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.50 -2.88 78 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.66 -2.99 104 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 15.71 -2.72 113 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.14 -2.82 117 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.65 -2.84 128 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.31 -2.63 153 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.75 -2.69 158 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.31 -2.65 172 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.66 -2.84 164 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.16 -2.89 172 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.61 -2.85 172 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.16 -2.80 186 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.61 -2.78 185 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.99 -2.90 163 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.75 -2.68 217 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.27 -2.71 225 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.76 -2.67 230 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.07 -2.86 207 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.48 -3.00 185 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.07 58 0 2 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 -0.11 58 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 -0.16 58 0 55 0
30JUL26 26.00 P 0.31 0.31 0.27 0.26 -0.24 58 2 80 -1
30JUL26 27.00 P 0.37 0.37 0.33 0.38 -0.33 58 55 111 +40
30JUL26 28.00 P 0.46 0.52 0.46 0.54 -0.45 58 66 125 +66
30JUL26 29.00 P 0.62 0.76 0.62 0.73 -0.60 57 81 96 +42
30JUL26 30.00 P 1.16 1.16 0.88 0.97 -0.76 57 14 70 +1
30JUL26 31.00 P 1.55 1.55 1.24 1.27 -0.93 57 3 20 +1
30JUL26 32.00 P 1.45 1.66 1.45 1.64 -1.09 57 13 50 0
30JUL26 33.00 P 1.80 2.08 1.80 2.06 -1.24 57 17 228 +15
30JUL26 34.00 P 2.26 2.56 2.26 2.54 -1.41 57 17 374 +15
30JUL26 35.00 P 3.47 3.47 3.47 3.19 -1.46 60 2 86 -2
30JUL26 36.00 P 3.75 3.75 3.75 3.56 -1.74 55 15 202 0
30JUL26 37.00 P 4.30 4.30 4.30 4.33 -1.94 58 1 175 -1
30JUL26 38.00 P 0.00 0.00 0.00 4.85 -2.12 54 0 30 0
30JUL26 39.00 P 6.25 6.25 6.25 5.75 -2.24 58 1 76 0
30JUL26 40.00 P 0.00 0.00 0.00 6.54 -2.23 59 0 21 0
30JUL26 41.00 P 0.00 0.00 0.00 7.26 -2.57 57 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 8.31 -2.31 63 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 9.04 -2.49 59 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.08 -2.54 64 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.89 -2.72 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.87 -2.58 65 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.79 -2.95 65 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.85 -2.72 70 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.82 -2.83 72 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.18 -0.13 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.26 -0.19 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.38 -0.25 57 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.53 -0.32 57 0 61 0
28AUG26 27.00 P 0.61 0.72 0.61 0.71 -0.42 56 62 92 +62
28AUG26 28.00 P 0.00 0.00 0.00 0.92 -0.55 56 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 1.19 -0.66 56 0 37 0
28AUG26 30.00 P 0.00 0.00 0.00 1.50 -0.78 56 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 1.86 -0.92 57 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 2.26 -1.02 56 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 2.72 -1.15 57 0 112 0
28AUG26 34.00 P 3.45 3.45 3.41 3.21 -1.29 56 30 85 +30
28AUG26 35.00 P 0.00 0.00 0.00 3.76 -1.42 57 0 89 0
28AUG26 36.00 P 4.61 4.70 4.61 4.36 -1.62 57 60 255 0
28AUG26 37.00 P 5.35 5.35 5.35 5.08 -1.66 58 15 45 -15
28AUG26 38.00 P 0.00 0.00 0.00 5.75 -1.77 58 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 6.32 -2.07 56 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 7.24 -2.00 59 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 7.82 -2.32 56 0 17 0
28AUG26 42.00 P 0.00 0.00 0.00 8.60 -2.42 56 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.49 -2.18 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.44 -2.18 60 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 11.31 -2.51 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.24 -2.29 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.08 -2.66 61 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.08 -2.49 64 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.92 -2.73 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.05 54 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.05 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.06 55 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.10 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.13 55 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.19 54 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.24 55 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.31 55 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 -0.40 55 0 64 0
29SEP26 27.00 P 0.00 0.00 0.00 1.02 -0.48 55 0 17 0
29SEP26 28.00 P 1.18 1.25 1.18 1.28 -0.58 55 6 87 +6
29SEP26 29.00 P 0.00 0.00 0.00 1.57 -0.70 55 0 106 0
29SEP26 30.00 P 0.00 0.00 0.00 1.92 -0.80 55 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 2.31 -0.87 55 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 2.74 -1.03 55 0 44 0
29SEP26 33.00 P 0.00 0.00 0.00 3.21 -1.10 55 0 87 0
29SEP26 34.00 P 3.71 3.71 3.71 3.72 -1.28 55 1 87 +1
29SEP26 35.00 P 0.00 0.00 0.00 4.29 -1.42 55 0 811 0
29SEP26 36.00 P 0.00 0.00 0.00 4.91 -1.50 55 0 37 0
29SEP26 37.00 P 0.00 0.00 0.00 5.59 -1.56 56 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 6.27 -1.64 57 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.87 -1.86 56 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.60 -1.95 56 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.33 -2.08 56 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 9.11 -2.13 56 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.95 -2.12 57 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.76 -2.29 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.67 -2.29 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.46 -2.41 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.37 -2.42 58 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.40 -2.33 61 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 15.21 -2.44 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.20 -2.38 62 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.46 -2.52 62 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.81 -2.68 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.31 -2.67 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.75 -2.69 69 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.31 -2.65 74 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.66 -2.84 73 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.18 -2.87 77 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.69 -2.77 81 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.16 -2.80 82 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.63 -2.80 84 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.10 -2.81 85 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.75 -2.84 95 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.27 -2.71 98 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.76 -2.67 100 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.16 -2.77 98 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.68 -2.80 102 0 0 0
30DEC26 22.00 P 0.70 0.77 0.70 0.69 -0.26 53 19 307 -7
30DEC26 23.00 P 0.00 0.00 0.00 0.86 -0.35 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.38 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.46 52 0 43 0
30DEC26 26.00 P 1.39 1.39 1.39 1.59 -0.53 52 1 26 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.91 -0.59 52 0 5 0
30DEC26 28.00 P 2.24 2.24 2.24 2.25 -0.68 52 1 81 0
30DEC26 29.00 P 0.00 0.00 0.00 2.63 -0.77 52 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 -0.88 52 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.50 -0.97 52 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.99 -1.05 52 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 4.51 -1.14 52 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 5.06 -1.09 52 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 5.65 -1.26 52 0 64 0
30DEC26 36.00 P 0.00 0.00 0.00 6.27 -1.40 52 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 -1.45 52 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.57 -1.50 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 8.17 -1.72 52 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.86 -1.75 52 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 9.68 -1.74 52 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 10.33 -1.88 52 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 11.12 -1.92 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.92 -1.96 52 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.75 -2.03 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.56 -2.09 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.39 -2.12 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.23 -2.19 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.07 -2.34 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.10 -2.22 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.30 -2.29 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.39 -2.49 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.72 -2.52 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.06 -2.56 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.40 -2.62 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.77 -2.73 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.18 -2.87 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.74 -2.72 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.25 -2.71 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.74 -2.69 63 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.33 -0.36 52 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 -0.40 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 -0.47 52 0 132 0
30MAR27 26.00 P 0.00 0.00 0.00 2.23 -0.56 52 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 2.59 -0.62 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 -0.75 51 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 -0.76 51 0 7 0
30MAR27 30.00 P 0.00 0.00 0.00 3.82 -0.85 51 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.30 -0.92 51 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.79 -0.99 51 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.31 -1.09 51 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.87 -1.01 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.44 -1.27 51 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.03 -1.34 51 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 7.67 -1.41 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 8.37 -1.46 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 9.06 -1.52 51 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.76 -1.58 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.48 -1.64 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.21 -1.71 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.97 -1.74 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.67 -1.87 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.53 -1.84 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.32 -1.93 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.17 -1.98 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.00 -1.97 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.84 -2.01 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.61 -2.13 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.84 -2.14 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.04 -2.22 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.28 -2.29 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.61 -2.38 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.87 -2.43 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.82 -0.41 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.13 -0.47 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.46 -0.54 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.84 -0.59 52 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.24 -0.65 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.68 -0.70 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.13 -0.76 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.61 -0.82 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 -0.89 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.64 -0.94 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.21 -0.99 52 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 6.77 -1.06 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.36 -1.13 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.98 -1.30 52 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 8.62 -1.26 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.27 -1.34 52 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 10.01 -1.34 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.85 -1.25 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.33 -1.53 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.07 -1.56 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.81 -1.62 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.56 -1.67 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.32 -1.76 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.19 -1.66 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.99 -1.72 53 0 0 0
TOTAL PUT 977 16,698 +324
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$ 7.00
29JUN26 5.00 C 0.00 0.00 0.00 2.02 -0.32 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.78 -0.31 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.53 -0.32 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.27 -0.34 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.28 65 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 -0.30 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.27 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.27 60 0 0 0
29JUN26 7.00 C 0.38 0.38 0.38 0.38 -0.22 62 2 6 +2
29JUN26 7.25 C 0.32 0.32 0.29 0.27 -0.19 61 11 32 +11
29JUN26 7.50 C 0.20 0.20 0.20 0.20 -0.15 63 3 124 0
29JUN26 7.75 C 0.16 0.16 0.14 0.14 -0.13 64 102 280 +77
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.11 63 0 491 0
29JUN26 8.25 C 0.07 0.07 0.07 0.06 -0.09 63 9 184 0
29JUN26 8.50 C 0.07 0.07 0.07 0.04 -0.06 64 1 340 -1
29JUN26 8.75 C 0.05 0.05 0.04 0.03 -0.04 66 34 233 0
29JUN26 9.00 C 0.04 0.04 0.03 0.02 -0.03 67 66 450 +45
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.03 64 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 74 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 164 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 174 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 178 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 182 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 194 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 228 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 239 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 2.11 -0.24 77 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.88 -0.28 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.62 -0.30 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 -0.29 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.22 -0.27 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.02 -0.28 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.87 -0.28 58 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 0.73 -0.26 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.63 -0.22 61 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.52 -0.18 60 0 24 0
30JUL26 7.50 C 0.45 0.46 0.44 0.44 -0.17 62 47 147 +47
30JUL26 7.75 C 0.00 0.00 0.00 0.36 -0.16 62 0 124 0
30JUL26 8.00 C 0.00 0.00 0.00 0.30 -0.13 62 0 196 0
30JUL26 8.25 C 0.00 0.00 0.00 0.24 -0.13 62 0 147 0
30JUL26 8.50 C 0.00 0.00 0.00 0.19 -0.11 61 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.15 -0.10 61 0 158 0
30JUL26 9.00 C 0.16 0.16 0.16 0.12 -0.08 61 1 48 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 -0.07 62 0 120 0
30JUL26 9.50 C 0.00 0.00 0.00 0.08 -0.06 62 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.06 -0.05 62 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.04 62 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.03 62 0 303 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 36 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 147 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
28AUG26 5.00 C 0.00 0.00 0.00 2.14 -0.29 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.93 -0.28 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.72 -0.27 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 -0.27 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.37 -0.26 62 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.24 -0.23 65 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.05 -0.25 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.93 -0.22 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.80 -0.22 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.71 -0.21 62 0 27 0
28AUG26 7.50 C 0.72 0.72 0.72 0.62 -0.17 62 1 78 +1
28AUG26 7.75 C 0.00 0.00 0.00 0.53 -0.17 62 0 58 0
28AUG26 8.00 C 0.00 0.00 0.00 0.46 -0.15 62 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.40 -0.13 62 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.34 -0.13 62 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.29 -0.13 62 0 158 0
28AUG26 9.00 C 0.31 0.31 0.30 0.24 -0.13 61 2 118 +1
28AUG26 9.25 C 0.00 0.00 0.00 0.21 -0.11 62 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.18 -0.10 62 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.09 62 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 -0.08 62 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 -0.07 62 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.07 -0.05 63 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.04 63 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.03 61 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 16 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 -0.26 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.29 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.29 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 -0.25 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 -0.25 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.23 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 -0.22 59 0 0 0
29SEP26 6.75 C 1.09 1.09 1.09 1.05 -0.22 59 2 2 +2
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.20 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 -0.19 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 -0.17 60 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 -0.16 61 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.15 60 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.14 60 0 566 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.13 61 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.14 60 0 300 0
29SEP26 9.00 C 0.40 0.40 0.40 0.35 -0.13 60 2 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.12 60 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.11 60 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.11 60 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.09 60 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.07 60 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.06 60 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.05 60 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.04 60 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.04 60 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.03 60 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 43 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 -0.29 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.29 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 -0.28 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.29 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 -0.26 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 -0.28 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 -0.22 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.20 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 -0.19 58 0 0 0
30DEC26 7.25 C 1.18 1.18 1.18 1.15 -0.18 58 15 24 +15
30DEC26 7.50 C 0.00 0.00 0.00 1.06 -0.16 58 0 69 0
30DEC26 7.75 C 0.00 0.00 0.00 0.96 -0.16 58 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 -0.15 58 0 17 0
30DEC26 8.25 C 0.00 0.00 0.00 0.81 -0.13 58 0 0 0
30DEC26 8.50 C 0.83 0.83 0.83 0.74 -0.15 58 15 92 +15
30DEC26 8.75 C 0.69 0.69 0.69 0.68 -0.14 58 15 44 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.15 58 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.14 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.15 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 -0.14 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.13 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.11 58 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.10 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.08 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.07 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.07 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.06 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.05 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.05 57 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.03 58 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.04 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.03 57 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.03 57 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 -0.28 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.42 -0.27 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.27 -0.28 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.12 -0.27 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 -0.27 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 -0.26 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.71 -0.25 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.61 -0.22 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 -0.22 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 -0.23 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.29 -0.23 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 -0.20 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.14 -0.19 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.06 -0.17 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 -0.18 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.92 -0.18 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 -0.17 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.16 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 -0.17 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 -0.17 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 -0.16 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.15 57 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.14 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.14 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.12 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.11 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.10 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.10 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.09 56 0 0 0
30MAR27 14.50 C 0.23 0.23 0.23 0.19 -0.08 57 3 35 0
29JUN27 5.00 C 0.00 0.00 0.00 2.72 -0.30 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.56 -0.30 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 -0.27 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.28 -0.27 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.15 -0.26 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.25 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.93 -0.22 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 -0.23 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.72 -0.19 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 -0.18 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.50 -0.20 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.42 -0.20 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.33 -0.18 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.26 -0.17 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.19 -0.16 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.13 -0.15 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.06 -0.15 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 -0.14 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 -0.12 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.90 -0.15 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 -0.15 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 -0.14 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 -0.13 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.13 56 0 0 0
29JUN27 12.00 C 0.58 0.58 0.58 0.54 -0.11 56 1 16 -1
29JUN27 12.50 C 0.00 0.00 0.00 0.48 -0.11 56 0 1 0
TOTAL CALL 332 18,907 +229
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 20 0
29JUN26 5.75 P 0.03 0.03 0.03 0.03 +0.01 64 32 98 +32
29JUN26 6.00 P 0.05 0.06 0.05 0.06 +0.02 64 75 96 +56
29JUN26 6.25 P 0.09 0.09 0.09 0.10 +0.02 63 135 176 +113
29JUN26 6.50 P 0.13 0.15 0.13 0.16 +0.04 61 141 300 +111
29JUN26 6.75 P 0.25 0.25 0.25 0.25 +0.06 61 2 177 0
29JUN26 7.00 P 0.32 0.32 0.32 0.38 +0.10 63 3 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 +0.13 64 0 697 0
29JUN26 7.50 P 0.60 0.70 0.60 0.70 +0.16 65 51 340 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.15 57 0 194 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.17 54 0 206 0
29JUN26 8.25 P 0.00 0.00 0.00 1.30 +0.22 63 0 64 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 +0.21 52 0 302 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 +0.28 78 0 410 0
29JUN26 9.00 P 1.86 1.86 1.86 2.05 +0.32 85 1 508 -1
29JUN26 9.25 P 0.00 0.00 0.00 2.27 +0.29 77 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 +0.32 102 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.32 0 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 3.00 +0.25 0 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 3.51 +0.33 95 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 4.00 +0.29 0 0 0 -5
29JUN26 11.50 P 0.00 0.00 0.00 4.50 +0.30 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.00 +0.30 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.50 +0.33 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 6.02 +0.32 146 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 6.50 +0.30 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 7.00 +0.30 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.50 +0.30 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.01 +0.31 162 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.50 +0.30 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.00 +0.29 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.50 +0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.00 +0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.50 +0.28 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.04 +0.36 225 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.00 +0.30 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.00 +0.28 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.00 +0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.01 +0.31 236 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.00 +0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.00 +0.29 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.02 +0.34 273 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.02 +0.27 279 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
30JUL26 5.50 P 0.10 0.10 0.10 0.10 +0.02 62 5 20 +5
30JUL26 5.75 P 0.13 0.13 0.13 0.15 +0.04 62 15 24 -2
30JUL26 6.00 P 0.00 0.00 0.00 0.21 +0.05 62 0 145 0
30JUL26 6.25 P 0.26 0.26 0.25 0.29 +0.06 62 30 65 +15
30JUL26 6.50 P 0.00 0.00 0.00 0.38 +0.07 62 0 242 0
30JUL26 6.75 P 0.00 0.00 0.00 0.49 +0.09 62 0 62 0
30JUL26 7.00 P 0.54 0.59 0.54 0.61 +0.10 61 19 64 -1
30JUL26 7.25 P 0.74 0.75 0.73 0.76 +0.12 62 44 140 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.93 +0.15 63 0 112 0
30JUL26 7.75 P 0.00 0.00 0.00 1.07 +0.13 60 0 223 0
30JUL26 8.00 P 0.00 0.00 0.00 1.28 +0.18 63 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.49 +0.21 65 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.70 +0.22 66 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.88 +0.20 62 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 2.16 +0.29 71 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.36 +0.25 68 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.59 +0.26 69 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.82 +0.26 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.05 +0.27 68 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.53 +0.30 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.51 +0.31 72 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.01 +0.30 77 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.51 +0.31 82 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.02 +0.32 93 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.10 +0.01 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.14 +0.02 62 0 0 0
28AUG26 5.50 P 0.20 0.20 0.20 0.19 +0.03 62 15 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.26 +0.04 62 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.34 +0.04 62 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.43 +0.05 63 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.53 +0.06 62 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.65 +0.08 62 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.77 +0.09 61 0 47 0
28AUG26 7.25 P 0.00 0.00 0.00 0.94 +0.14 63 0 5 0
28AUG26 7.50 P 1.01 1.01 1.01 1.10 +0.15 64 10 42 +7
28AUG26 7.75 P 0.00 0.00 0.00 1.22 +0.11 60 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.44 +0.18 64 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.62 +0.19 63 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.83 +0.20 65 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.03 +0.20 65 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 2.23 +0.20 65 0 8 0
28AUG26 9.25 P 0.00 0.00 0.00 2.42 +0.21 62 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.66 +0.23 65 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.92 +0.28 69 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.10 +0.23 64 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.57 +0.24 65 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.03 +0.27 62 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.52 +0.27 64 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.01 +0.28 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.51 +0.29 68 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 6.02 +0.31 76 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.02 60 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 +0.03 60 0 0 0
29SEP26 5.50 P 0.26 0.26 0.26 0.27 +0.04 60 15 15 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.34 +0.04 60 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.05 60 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.06 60 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 +0.07 60 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.08 60 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.08 59 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 1.06 +0.14 62 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.18 +0.11 60 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.13 60 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.16 61 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 +0.18 61 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.18 61 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 +0.20 62 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 +0.18 61 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 +0.19 61 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.21 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.96 +0.23 63 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 +0.24 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.63 +0.27 63 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.08 +0.27 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.53 +0.26 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.07 +0.33 69 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 5.53 +0.28 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.02 +0.29 66 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 6.50 +0.28 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.00 +0.28 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.50 +0.30 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.02 +0.30 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.50 +0.30 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.00 +0.29 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.50 +0.27 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.00 +0.28 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.50 +0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.04 +0.34 100 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.00 +0.30 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.00 +0.28 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.00 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.01 +0.31 110 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.00 +0.27 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
30DEC26 5.25 P 0.38 0.38 0.38 0.37 +0.04 58 2 3 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.05 58 0 0 0
30DEC26 5.75 P 0.53 0.53 0.53 0.54 +0.05 57 15 15 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.64 +0.06 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 +0.05 57 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 +0.07 57 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.98 +0.07 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.12 +0.09 57 0 71 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 +0.10 57 0 30 0
30DEC26 7.50 P 1.40 1.40 1.40 1.43 +0.12 57 3 34 +3
30DEC26 7.75 P 0.00 0.00 0.00 1.63 +0.16 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 +0.09 56 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 +0.17 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 +0.18 58 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.33 +0.20 58 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.52 +0.19 58 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 +0.21 59 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 +0.17 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.09 +0.15 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.32 +0.21 58 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 +0.22 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.21 +0.25 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.65 +0.26 58 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 5.09 +0.25 56 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.57 +0.27 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.03 +0.27 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.54 +0.30 59 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.02 +0.30 58 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 7.51 +0.31 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.02 +0.30 63 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.51 +0.31 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.00 +0.29 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.50 +0.27 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.00 +0.28 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.50 +0.28 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.04 +0.32 79 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.00 +0.28 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.00 +0.28 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.00 +0.28 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.00 +0.24 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 +0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 +0.04 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.05 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 +0.06 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 +0.06 57 0 0 0
30MAR27 6.50 P 1.00 1.00 1.00 1.05 +0.07 56 2 17 +2
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.08 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.09 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 +0.10 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 +0.10 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 +0.13 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.95 +0.13 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.11 +0.13 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.29 +0.14 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 +0.15 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 +0.14 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.87 +0.18 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.03 +0.15 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.28 +0.20 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.44 +0.17 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.86 +0.18 55 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.29 +0.20 55 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.72 +0.20 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.16 +0.21 54 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.60 +0.21 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.08 +0.22 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.55 +0.25 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.03 +0.26 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.54 +0.30 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 +0.04 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.64 +0.05 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.75 +0.07 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 +0.06 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.96 +0.09 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.19 +0.08 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 +0.08 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.08 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.61 +0.10 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.77 +0.11 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.93 +0.12 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.10 +0.13 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.27 +0.13 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.43 +0.12 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.61 +0.14 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.80 +0.15 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.98 +0.14 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.18 +0.16 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.38 +0.17 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.57 +0.16 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.00 +0.21 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.39 +0.19 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.83 +0.21 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.25 +0.21 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.72 +0.25 55 0 0 0
TOTAL PUT 615 15,217 +397
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$ 7.03
29JUN26 4.80 C 0.00 0.00 0.00 2.24 +0.12 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 +0.12 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 +0.12 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.79 +0.12 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 +0.12 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.29 +0.13 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.04 +0.13 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.79 +0.13 25 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.54 +0.12 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 +0.08 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.05 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 +0.02 20 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 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 2.24 +0.10 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.06 +0.13 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.82 +0.13 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.59 +0.11 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.39 +0.08 20 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.24 +0.06 20 0 62 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 +0.04 20 0 52 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 +0.02 22 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.26 +0.09 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.16 +0.09 29 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.06 +0.09 24 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.57 +0.09 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.32 +0.09 22 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.08 +0.12 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.86 +0.12 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.65 +0.11 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.46 +0.07 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 +0.07 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 +0.05 22 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 +0.04 22 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 +0.09 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.57 +0.09 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.10 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 +0.12 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 +0.10 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.65 +0.10 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 +0.08 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.06 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.26 +0.09 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 +0.09 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 +0.09 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 +0.09 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 +0.12 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.87 +0.10 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 +0.07 19 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 +0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 +0.05 20 0 39 0
30DEC26 7.25 C 0.33 0.33 0.33 0.29 +0.04 20 15 50 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.82 +0.09 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.58 +0.09 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.35 +0.10 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 +0.11 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 +0.10 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 +0.09 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 +0.08 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 +0.07 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.06 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.05 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.04 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.02 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.26 +0.09 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.17 +0.09 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.07 +0.09 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.83 +0.08 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.60 +0.09 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.39 +0.09 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.19 +0.09 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.00 +0.07 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 +0.07 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.70 +0.06 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.31 +0.04 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
TOTAL CALL 15 2,175 +15
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.03 20 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.07 21 0 207 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.10 22 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.12 22 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.13 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.13 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 -0.09 58 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 -0.09 66 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 -0.09 73 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 -0.09 80 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 -0.09 86 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 -0.09 92 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.76 -0.09 98 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.01 -0.09 104 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.51 -0.09 115 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.00 -0.10 119 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.51 -0.09 134 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.01 -0.09 143 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0.01 0.00 42 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.03 21 0 69 0
30JUL26 7.00 P 0.19 0.19 0.19 0.19 -0.05 21 2 221 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 -0.06 22 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 -0.12 21 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.73 -0.12 20 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.97 -0.13 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 -0.09 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 -0.09 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.76 -0.09 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 -0.09 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.26 -0.09 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.51 -0.09 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.76 -0.09 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.01 -0.09 65 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.15 -0.03 22 0 70 0
28AUG26 7.00 P 0.00 0.00 0.00 0.26 -0.05 22 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.39 -0.07 22 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.57 -0.09 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 -0.10 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.99 -0.11 23 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.26 -0.09 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.51 -0.09 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.76 -0.09 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.01 -0.09 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.26 -0.09 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.51 -0.09 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.76 -0.09 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.01 -0.09 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.03 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.04 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.05 21 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.06 21 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.08 20 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.10 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.10 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.07 22 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 -0.09 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 -0.09 19 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.08 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.09 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.59 -0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.04 20 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.07 19 0 82 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.08 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.09 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 -0.11 19 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 -0.11 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.08 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.08 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 -0.10 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 -0.10 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.59 -0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.03 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.04 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.05 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.06 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 -0.09 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.07 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 -0.08 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 -0.08 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 -0.09 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 -0.09 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.08 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.59 -0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29JUN27 6.00 P 0.17 0.17 0.17 0.18 -0.03 20 3 8 +3
29JUN27 6.25 P 0.00 0.00 0.00 0.25 -0.04 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.05 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.73 -0.06 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 -0.08 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 -0.05 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 -0.07 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 -0.07 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.69 -0.08 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.91 -0.08 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.14 -0.08 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.38 -0.08 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 -0.09 18 0 0 0
TOTAL PUT 5 2,958 +3
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$ 23.48
29JUN26 16.00 C 0.00 0.00 0.00 7.56 -0.26 99 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.00 -0.32 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.56 -0.26 85 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.01 -0.32 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.51 -0.32 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.03 -0.31 57 0 0 0
29JUN26 19.00 C 4.60 4.60 4.60 4.50 -0.35 0 1 20 0
29JUN26 19.50 C 0.00 0.00 0.00 4.02 -0.35 42 0 1 0
29JUN26 20.00 C 3.95 3.95 3.40 3.60 -0.30 53 6 6 0
29JUN26 21.00 C 0.00 0.00 0.00 2.73 -0.28 53 0 153 0
29JUN26 22.00 C 1.70 1.70 1.70 1.96 -0.26 52 1 304 -1
29JUN26 23.00 C 0.00 0.00 0.00 1.38 -0.17 55 0 600 0
29JUN26 24.00 C 0.75 0.76 0.75 0.89 -0.13 54 13 256 -12
29JUN26 25.00 C 0.84 0.84 0.49 0.54 -0.12 54 24 2,070 +10
29JUN26 26.00 C 0.51 0.52 0.37 0.31 -0.08 54 51 1,159 +49
29JUN26 27.00 C 0.25 0.25 0.25 0.17 -0.05 54 2 764 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.03 54 1 727 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 55 2 253 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 566 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,698 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 129 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 7.56 -0.29 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.06 -0.30 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.56 -0.34 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.11 -0.29 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.61 -0.31 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.08 -0.38 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.62 -0.48 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.28 -0.36 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.92 -0.31 48 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 3.16 -0.30 48 0 6 0
30JUL26 22.00 C 0.00 0.00 0.00 2.50 -0.28 48 0 86 0
30JUL26 23.00 C 0.00 0.00 0.00 1.89 -0.26 47 0 183 0
30JUL26 24.00 C 0.00 0.00 0.00 1.46 -0.24 48 0 224 0
30JUL26 25.00 C 0.00 0.00 0.00 1.09 -0.17 48 0 277 0
30JUL26 26.00 C 0.00 0.00 0.00 0.81 -0.15 49 0 262 0
30JUL26 27.00 C 0.87 0.87 0.62 0.58 -0.14 49 18 331 +12
30JUL26 28.00 C 0.68 0.68 0.68 0.40 -0.12 48 15 391 +15
30JUL26 29.00 C 0.00 0.00 0.00 0.28 -0.09 49 0 221 0
30JUL26 30.00 C 0.00 0.00 0.00 0.19 -0.07 49 0 183 0
30JUL26 31.00 C 0.29 0.29 0.25 0.13 -0.05 49 30 124 -30
30JUL26 32.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 33 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 75 0
30JUL26 34.00 C 0.16 0.16 0.16 0.04 -0.02 49 1 45 0
28AUG26 16.00 C 0.00 0.00 0.00 7.87 -0.02 67 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.08 -0.50 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.76 -0.34 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.28 -0.17 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.86 -0.20 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.31 -0.50 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.95 -0.28 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.60 -0.16 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.27 -0.11 49 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.53 -0.27 48 0 199 0
28AUG26 22.00 C 2.80 2.80 2.80 2.96 -0.11 49 10 468 0
28AUG26 23.00 C 2.40 2.40 2.30 2.45 -0.16 50 30 486 0
28AUG26 24.00 C 0.00 0.00 0.00 1.97 -0.14 49 0 261 0
28AUG26 25.00 C 1.77 1.77 1.77 1.55 -0.19 49 15 274 -15
28AUG26 26.00 C 0.00 0.00 0.00 1.24 -0.16 49 0 277 0
28AUG26 27.00 C 0.00 0.00 0.00 0.97 -0.13 49 0 308 0
28AUG26 28.00 C 0.00 0.00 0.00 0.75 -0.11 49 0 222 0
28AUG26 29.00 C 0.70 0.70 0.70 0.57 -0.10 48 40 211 +40
28AUG26 30.00 C 0.69 0.74 0.57 0.44 -0.08 49 22 149 -13
28AUG26 31.00 C 0.00 0.00 0.00 0.33 -0.07 48 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 28 0
28AUG26 34.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 7.87 -0.30 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.36 -0.35 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.95 -0.26 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.42 -0.36 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.04 -0.32 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.45 -0.36 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.24 -0.28 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.83 -0.31 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.47 -0.31 46 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.84 -0.27 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.15 -0.22 45 0 182 0
29SEP26 23.00 C 0.00 0.00 0.00 2.79 -0.05 48 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 2.33 -0.15 48 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.93 -0.14 48 0 452 0
29SEP26 26.00 C 0.00 0.00 0.00 1.58 -0.15 48 0 453 0
29SEP26 27.00 C 0.00 0.00 0.00 1.29 -0.13 47 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.04 -0.12 47 0 275 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 -0.10 47 0 149 0
29SEP26 30.00 C 0.95 0.95 0.95 0.68 -0.08 47 1 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 -0.07 47 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 -0.06 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 -0.05 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 8.33 -0.17 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.90 -0.13 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.49 -0.23 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.92 -0.31 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.44 -0.35 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.12 -0.45 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.93 -0.29 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.53 -0.20 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.20 -0.33 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.51 -0.21 44 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.96 -0.23 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.47 -0.21 44 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 3.04 -0.37 44 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.61 -0.32 44 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 2.37 -0.20 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.05 -0.19 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.77 -0.24 45 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.52 -0.22 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.31 -0.20 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.12 -0.19 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 -0.18 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 -0.16 45 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.15 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 -0.13 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 -0.12 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 -0.10 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 -0.10 45 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.08 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 -0.08 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.07 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.44 -0.45 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.03 -0.42 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.70 -0.35 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.32 -0.49 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.97 -0.33 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.62 -0.46 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.28 -0.38 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.97 -0.41 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.65 -0.25 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.19 -0.18 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.60 -0.22 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 4.12 -0.20 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.72 -0.35 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.27 -0.37 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.03 -0.27 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.70 -0.28 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.40 -0.27 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.13 -0.19 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.90 -0.19 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.68 -0.21 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.49 -0.22 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.32 -0.21 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.17 -0.19 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.04 -0.18 44 0 12 0
29JUN27 16.00 C 0.00 0.00 0.00 8.79 -0.41 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.60 -0.24 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.04 -0.43 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.70 -0.45 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.36 -0.45 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.04 -0.37 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.69 -0.47 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.38 -0.47 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.09 -0.43 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.59 -0.29 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.11 -0.28 44 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.72 -0.21 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 4.29 -0.20 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.90 -0.18 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.55 -0.17 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.23 -0.17 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.93 -0.18 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.67 -0.16 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.41 -0.16 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.18 -0.14 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.99 -0.13 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.79 -0.13 44 0 0 0
TOTAL CALL 283 20,385 +59
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 54 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 55 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 53 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 242 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 826 0
29JUN26 21.00 P 0.16 0.21 0.16 0.21 +0.02 52 72 566 -12
29JUN26 22.00 P 0.33 0.33 0.33 0.44 +0.04 52 7 648 +7
29JUN26 23.00 P 0.70 0.79 0.70 0.80 +0.07 51 26 637 +15
29JUN26 24.00 P 1.33 1.33 1.33 1.31 +0.11 51 12 1,265 +11
29JUN26 25.00 P 1.81 2.00 1.81 2.01 +0.24 53 6 434 -2
29JUN26 26.00 P 0.00 0.00 0.00 2.79 +0.24 53 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 3.59 +0.20 46 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.67 +0.25 64 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.60 +0.23 64 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.57 +0.26 67 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.54 +0.27 66 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 8.68 +0.32 98 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.52 +0.24 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.52 +0.24 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.52 +0.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.69 +0.41 126 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.58 +0.30 112 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.54 +0.30 105 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.54 +0.25 109 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.52 +0.24 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.52 +0.24 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.59 +0.24 140 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.52 +0.28 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.59 +0.32 149 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.52 +0.16 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.52 +0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.52 +0.14 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.54 +0.17 147 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.57 +0.22 163 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.52 +0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 0.00 49 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 0.00 49 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 0.00 49 0 10 0
30JUL26 18.00 P 0.12 0.12 0.12 0.10 0.00 48 3 40 +3
30JUL26 18.50 P 0.00 0.00 0.00 0.15 0.00 49 0 127 0
30JUL26 19.00 P 0.19 0.20 0.19 0.20 0.00 48 18 90 +17
30JUL26 19.50 P 0.19 0.27 0.19 0.27 +0.01 48 18 42 +8
30JUL26 20.00 P 0.37 0.37 0.37 0.35 +0.01 47 7 149 0
30JUL26 21.00 P 0.00 0.00 0.00 0.59 +0.02 48 0 198 0
30JUL26 22.00 P 0.80 0.80 0.80 0.91 +0.04 47 1 258 0
30JUL26 23.00 P 0.00 0.00 0.00 1.33 +0.07 47 0 305 0
30JUL26 24.00 P 0.00 0.00 0.00 1.90 +0.12 48 0 252 0
30JUL26 25.00 P 0.00 0.00 0.00 2.60 +0.20 51 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.22 +0.15 48 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 4.00 +0.18 48 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.98 +0.30 54 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.84 +0.23 54 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.71 +0.26 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.58 +0.23 48 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.70 +0.34 62 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.62 +0.34 60 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.61 +0.31 64 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 0.00 48 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 0.00 48 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.33 +0.02 48 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 107 0
28AUG26 19.50 P 0.44 0.47 0.44 0.52 +0.03 48 45 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.63 +0.03 48 0 197 0
28AUG26 21.00 P 0.73 0.73 0.73 0.92 +0.05 47 1 85 +1
28AUG26 22.00 P 1.11 1.28 1.11 1.29 +0.06 47 5 142 +3
28AUG26 23.00 P 0.00 0.00 0.00 1.75 +0.07 47 0 90 0
28AUG26 24.00 P 2.17 2.17 2.17 2.24 +0.05 46 15 31 +15
28AUG26 25.00 P 0.00 0.00 0.00 3.00 +0.15 50 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.66 +0.24 50 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.37 +0.21 49 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.23 +0.29 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.04 +0.26 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.71 +0.10 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.72 +0.23 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.75 +0.23 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.62 +0.20 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.66 +0.36 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.02 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 +0.01 46 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 +0.03 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 +0.04 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.60 +0.04 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.72 +0.04 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 +0.03 47 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.17 +0.05 46 0 250 0
29SEP26 22.00 P 0.00 0.00 0.00 1.56 +0.08 46 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 2.00 +0.05 45 0 82 0
29SEP26 24.00 P 0.00 0.00 0.00 2.53 +0.07 45 0 175 0
29SEP26 25.00 P 3.06 3.06 3.06 3.13 +0.06 45 4 134 +4
29SEP26 26.00 P 0.00 0.00 0.00 3.84 +0.09 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.70 +0.28 49 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.48 +0.30 50 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.18 +0.19 47 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.10 +0.30 49 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.96 +0.30 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.99 +0.45 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.85 +0.35 53 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.66 +0.28 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.58 +0.22 46 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.75 +0.47 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.58 +0.30 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.69 +0.45 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.66 +0.37 61 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.68 +0.36 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.68 +0.40 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.72 +0.37 71 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.52 +0.28 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.59 +0.32 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.53 +0.17 62 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.52 +0.16 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.02 45 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 -0.01 45 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 -0.02 45 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 -0.02 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
30DEC26 19.00 P 1.06 1.06 1.06 1.06 +0.02 45 1 27 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.22 +0.01 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.39 +0.03 45 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 1.76 +0.04 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.20 +0.06 45 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.69 +0.08 44 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.24 +0.13 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.80 +0.06 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.54 +0.09 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.26 +0.07 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.04 +0.21 47 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.84 +0.18 48 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.49 +0.20 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.46 +0.28 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.34 +0.33 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.11 +0.12 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.05 +0.20 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.98 +0.36 49 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.94 +0.47 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.81 +0.24 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.78 +0.25 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.73 +0.36 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.70 +0.38 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.68 +0.40 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.72 +0.37 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.02 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.02 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 -0.03 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 -0.03 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 +0.02 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 +0.02 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 +0.03 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 +0.03 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 +0.04 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.64 +0.05 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.15 +0.07 43 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 3.70 +0.10 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.41 +0.22 45 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.91 +0.05 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.47 +0.05 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.42 +0.21 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.18 +0.31 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.61 -0.13 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.79 +0.30 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.59 +0.27 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.48 +0.29 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.23 +0.21 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.21 +0.34 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 +0.03 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.01 +0.04 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.16 +0.04 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.30 +0.04 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.47 +0.06 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.63 +0.05 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.80 +0.06 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.98 +0.04 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.18 +0.07 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.59 +0.02 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.05 +0.03 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.56 +0.05 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.11 +0.07 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.71 +0.10 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.36 +0.12 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.04 +0.14 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.75 +0.15 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.58 +0.24 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.34 +0.25 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.10 +0.24 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.90 +0.25 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.72 +0.23 45 0 0 0
TOTAL PUT 241 13,340 +71
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$ 45.88
12JUN26 35.00 C 0.00 0.00 0.00 10.88 +0.18 0 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 9.88 +0.17 0 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 8.88 +0.24 0 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 7.88 +0.24 0 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 6.88 +0.24 0 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 5.88 +0.24 0 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 4.88 +0.24 0 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 2.88 +0.14 0 0 0 -2
12JUN26 44.00 C 2.80 2.80 2.80 1.88 +0.15 0 2 0 -939
12JUN26 45.00 C 1.57 2.00 0.67 0.88 -0.16 0 28 0 -548
12JUN26 46.00 C 0.80 1.04 0.03 0.00 -0.53 0 251 655 -14
12JUN26 47.00 C 0.24 0.42 0.03 0.00 -0.24 0 419 1,293 +37
12JUN26 48.00 C 0.11 0.14 0.01 0.00 -0.11 0 104 1,157 +56
12JUN26 49.00 C 0.01 0.01 0.01 0.00 -0.05 0 1 282 -1
12JUN26 50.00 C 0.01 0.01 0.01 0.00 -0.03 0 55 880 0
12JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
12JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 816 0
12JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
12JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,051 0
12JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 10.90 +0.13 77 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 9.90 +0.15 68 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 8.90 +0.11 60 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 7.90 +0.23 53 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 6.91 +0.22 55 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 5.92 +0.19 52 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 4.95 +0.14 51 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 4.01 +0.07 50 0 0 0
18JUN26 43.00 C 2.91 2.91 2.91 3.13 0.00 50 2 62 +2
18JUN26 44.00 C 0.00 0.00 0.00 2.27 -0.20 46 0 104 0
18JUN26 45.00 C 2.15 2.15 1.47 1.60 -0.24 46 17 39 0
18JUN26 46.00 C 1.42 1.42 0.96 1.07 -0.27 47 129 367 -61
18JUN26 47.00 C 1.05 1.11 0.64 0.73 -0.22 50 78 199 +73
18JUN26 48.00 C 0.67 0.92 0.41 0.49 -0.18 53 141 186 +102
18JUN26 49.00 C 0.50 0.64 0.26 0.33 -0.13 55 130 1,083 +20
18JUN26 50.00 C 0.32 0.40 0.19 0.22 -0.09 57 428 383 +20
18JUN26 52.50 C 0.13 0.15 0.09 0.09 -0.02 64 38 89 -22
18JUN26 55.00 C 0.06 0.06 0.06 0.04 0.00 70 13 93 +13
18JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 77 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 207 0
18JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.91 +0.20 123 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.98 +0.22 167 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.91 +0.15 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.91 +0.16 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.91 +0.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.91 +0.19 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.92 +0.20 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.92 +0.15 81 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.92 +0.20 73 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.93 +0.21 80 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 14.92 +0.20 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.92 +0.19 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.92 +0.18 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.92 +0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.93 +0.16 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.12 +0.32 77 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.94 +0.08 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.99 +0.23 49 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 7.05 +0.22 50 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 6.04 +0.11 43 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 5.14 +0.06 43 0 229 0
29JUN26 42.00 C 0.00 0.00 0.00 4.30 0.00 44 0 285 0
29JUN26 43.00 C 4.16 4.16 3.85 3.43 -0.17 41 20 712 -10
29JUN26 44.00 C 0.00 0.00 0.00 2.77 -0.18 42 0 2,039 0
29JUN26 45.00 C 2.80 2.86 2.18 2.20 -0.18 44 94 4,126 -47
29JUN26 46.00 C 2.15 2.40 1.60 1.72 -0.23 45 421 8,109 +182
29JUN26 47.00 C 1.70 1.70 1.24 1.37 -0.15 47 9 3,086 -2
29JUN26 48.00 C 1.45 1.52 0.93 1.08 -0.12 48 197 2,804 -27
29JUN26 49.00 C 1.10 1.21 0.90 0.86 -0.07 50 463 3,332 -164
29JUN26 50.00 C 0.87 0.95 0.55 0.69 -0.05 52 315 7,044 -73
29JUN26 52.50 C 0.43 0.52 0.30 0.39 -0.02 56 345 8,748 +58
29JUN26 55.00 C 0.24 0.29 0.18 0.24 +0.02 60 278 7,717 -109
29JUN26 57.50 C 0.13 0.17 0.12 0.16 +0.05 65 139 15,022 -2
29JUN26 60.00 C 0.07 0.07 0.06 0.11 +0.05 69 295 17,838 -152
29JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.03 72 0 5,496 0
29JUN26 65.00 C 0.03 0.04 0.03 0.05 +0.03 76 35 4,254 -4
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.03 80 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.02 84 0 2,343 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 85 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,246 0
29JUN26 95.00 C 0.01 0.01 0.01 0.01 0.00 119 1 17,049 -1
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 133 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 152 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 158 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 160 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 163 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 24.91 +0.18 96 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 23.98 +0.21 119 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 22.91 +0.10 70 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 21.91 +0.15 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.91 +0.14 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.91 +0.17 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.92 +0.13 69 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.92 +0.15 63 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.92 +0.13 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.93 +0.07 61 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.92 +0.17 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.92 +0.13 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.92 +0.15 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.93 +0.10 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.94 +0.10 42 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.12 +0.19 54 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 9.02 +0.12 44 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 8.18 +0.20 48 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 7.23 +0.08 44 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 6.40 +0.03 44 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 5.64 -0.01 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.84 -0.22 43 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 4.22 -0.22 44 0 548 0
30JUL26 44.00 C 0.00 0.00 0.00 3.66 -0.22 44 0 746 0
30JUL26 45.00 C 3.80 3.82 3.13 3.18 -0.22 45 45 2,328 +15
30JUL26 46.00 C 3.22 3.22 2.86 2.72 -0.26 45 35 1,487 +15
30JUL26 47.00 C 2.86 2.86 2.40 2.37 -0.20 46 53 1,809 +28
30JUL26 48.00 C 2.63 2.67 2.02 2.06 -0.19 47 127 6,520 +30
30JUL26 49.00 C 1.99 2.08 1.72 1.79 -0.14 48 141 4,316 +9
30JUL26 50.00 C 1.85 2.00 1.50 1.55 -0.16 49 188 1,415 -34
30JUL26 52.50 C 1.37 1.37 1.10 1.10 -0.09 51 122 2,772 +41
30JUL26 55.00 C 0.95 1.00 0.73 0.79 -0.04 53 689 6,800 +365
30JUL26 57.50 C 0.68 0.68 0.68 0.57 -0.01 54 32 3,016 +32
30JUL26 60.00 C 0.49 0.50 0.40 0.43 +0.03 56 119 6,228 +116
30JUL26 62.50 C 0.29 0.29 0.29 0.33 +0.04 58 6 2,358 +6
30JUL26 65.00 C 0.22 0.22 0.22 0.25 +0.04 60 5 2,242 +5
30JUL26 67.50 C 0.00 0.00 0.00 0.20 +0.05 62 0 925 0
30JUL26 70.00 C 0.00 0.00 0.00 0.16 +0.05 64 0 225 0
30JUL26 72.50 C 0.00 0.00 0.00 0.13 +0.05 66 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 +0.04 67 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 24.91 +0.14 81 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.98 +0.21 99 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.02 +0.21 98 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.91 +0.11 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.91 +0.14 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.91 +0.14 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.02 +0.23 77 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.92 +0.15 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.08 +0.29 72 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.09 +0.23 68 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.03 +0.28 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.94 +0.13 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.14 +0.27 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.02 +0.09 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.94 -0.11 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.12 -0.03 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.35 +0.01 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.60 +0.02 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.87 +0.06 49 0 0 0
28AUG26 40.00 C 7.50 7.50 7.50 7.10 +0.01 48 2 2 +2
28AUG26 41.00 C 0.00 0.00 0.00 6.44 0.00 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.83 -0.03 48 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 5.26 -0.03 48 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 4.65 -0.19 47 0 325 0
28AUG26 45.00 C 4.72 4.72 4.60 4.19 -0.21 48 35 486 +15
28AUG26 46.00 C 3.98 3.98 3.98 3.75 -0.23 48 5 507 +5
28AUG26 47.00 C 0.00 0.00 0.00 3.35 -0.23 48 0 647 0
28AUG26 48.00 C 0.00 0.00 0.00 3.04 -0.20 49 200 920 0
28AUG26 49.00 C 2.78 2.78 2.78 2.73 -0.17 49 15 833 +15
28AUG26 50.00 C 2.75 2.93 2.41 2.45 -0.15 50 302 1,234 +60
28AUG26 52.50 C 2.04 2.04 2.04 1.88 -0.14 51 45 1,387 +45
28AUG26 55.00 C 1.70 1.70 1.70 1.44 -0.16 52 50 1,642 +50
28AUG26 57.50 C 0.00 0.00 0.00 1.11 -0.10 53 0 982 0
28AUG26 60.00 C 0.95 1.07 0.95 0.86 -0.09 54 6 892 0
28AUG26 62.50 C 0.00 0.00 0.00 0.66 -0.09 54 0 699 0
28AUG26 65.00 C 0.00 0.00 0.00 0.50 -0.10 55 0 987 0
28AUG26 67.50 C 0.55 0.55 0.55 0.39 -0.11 56 5 389 0
28AUG26 70.00 C 0.39 0.39 0.39 0.31 -0.10 57 3 291 0
28AUG26 72.50 C 0.00 0.00 0.00 0.24 -0.11 58 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.20 -0.09 59 0 252 0
29SEP26 21.00 C 0.00 0.00 0.00 24.99 +0.22 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.98 +0.21 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.02 +0.21 84 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.01 +0.21 78 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.00 +0.23 73 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.98 +0.21 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.10 +0.31 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.00 +0.23 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.08 +0.29 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.09 +0.23 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.03 +0.28 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.08 +0.16 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.14 +0.09 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.35 +0.14 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.31 -0.08 46 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 10.71 +0.10 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.73 -0.11 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.98 -0.13 46 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 8.46 +0.05 48 0 1 0
29SEP26 40.00 C 8.13 8.13 8.13 7.75 0.00 48 10 50 +10
29SEP26 41.00 C 0.00 0.00 0.00 7.17 +0.05 48 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 6.53 -0.02 48 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.04 +0.02 48 0 466 0
29SEP26 44.00 C 6.00 6.00 6.00 5.39 -0.18 47 5 997 +5
29SEP26 45.00 C 5.48 5.48 5.48 4.95 -0.17 47 1 2,264 -1
29SEP26 46.00 C 4.75 4.75 4.75 4.54 -0.16 48 1 568 +1
29SEP26 47.00 C 4.62 4.62 4.13 4.13 -0.14 48 60 7,602 +60
29SEP26 48.00 C 3.78 3.78 3.78 3.74 -0.19 48 15 1,196 +15
29SEP26 49.00 C 3.43 3.43 3.43 3.43 -0.18 48 15 893 0
29SEP26 50.00 C 3.11 3.11 3.11 3.17 -0.16 49 15 2,672 +15
29SEP26 52.50 C 2.78 2.78 2.78 2.52 -0.14 49 14 3,207 0
29SEP26 55.00 C 2.32 2.32 2.00 2.00 -0.14 50 47 2,903 +30
29SEP26 57.50 C 1.80 1.80 1.80 1.62 -0.12 51 15 1,346 0
29SEP26 60.00 C 1.56 1.56 1.56 1.27 -0.14 51 30 3,392 0
29SEP26 62.50 C 0.00 0.00 0.00 1.01 -0.13 52 0 973 0
29SEP26 65.00 C 1.08 1.08 1.08 0.80 -0.13 52 2 4,334 +2
29SEP26 67.50 C 0.00 0.00 0.00 0.62 -0.15 52 0 2,361 0
29SEP26 70.00 C 0.76 0.76 0.76 0.50 -0.13 53 50 2,204 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.12 53 0 482 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 -0.11 54 0 584 0
29SEP26 77.50 C 0.50 0.50 0.50 0.25 -0.11 54 80 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 -0.09 54 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 -0.10 55 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.08 55 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 -0.07 55 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 -0.07 56 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.06 57 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.05 58 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 -0.05 58 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.05 58 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.05 58 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.05 57 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 60 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 24.99 +0.22 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.98 +0.21 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.02 +0.21 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.01 +0.21 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.00 +0.15 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.98 +0.04 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.11 +0.10 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.07 -0.06 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.20 -0.07 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.63 +0.19 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.82 +0.20 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.88 +0.05 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.19 +0.14 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.42 +0.18 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.67 +0.10 49 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 11.94 +0.11 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.25 +0.10 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.72 +0.20 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.00 0.00 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.49 +0.08 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 8.92 +0.13 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.22 -0.02 48 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 7.67 -0.15 47 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 7.22 -0.16 47 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 6.75 -0.27 47 0 2,746 0
30DEC26 46.00 C 0.00 0.00 0.00 6.33 -0.19 47 0 177 0
30DEC26 47.00 C 0.00 0.00 0.00 5.95 -0.18 47 0 4,163 0
30DEC26 48.00 C 0.00 0.00 0.00 5.66 -0.11 48 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 5.31 -0.12 48 0 711 0
30DEC26 50.00 C 5.55 5.60 5.25 5.00 -0.20 49 7 2,682 0
30DEC26 52.50 C 0.00 0.00 0.00 4.30 -0.17 49 0 841 0
30DEC26 55.00 C 3.91 3.91 3.65 3.65 -0.21 49 1,545 2,275 +1,059
30DEC26 57.50 C 0.00 0.00 0.00 3.19 -0.15 50 0 2,552 0
30DEC26 60.00 C 3.11 3.11 2.84 2.76 -0.02 51 20 7,270 -4
30DEC26 62.50 C 0.00 0.00 0.00 2.46 -0.05 52 0 682 0
30DEC26 65.00 C 0.00 0.00 0.00 2.15 0.00 52 0 1,080 0
30DEC26 67.50 C 0.00 0.00 0.00 1.83 -0.03 52 0 717 0
30DEC26 70.00 C 0.00 0.00 0.00 1.67 0.00 54 0 661 0
30DEC26 72.50 C 0.00 0.00 0.00 1.45 -0.03 54 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 1.27 -0.04 54 0 2,158 0
30DEC26 77.50 C 0.00 0.00 0.00 1.13 -0.09 55 0 421 0
30DEC26 80.00 C 0.00 0.00 0.00 1.03 -0.03 56 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 -0.02 56 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.84 -0.04 57 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.76 -0.04 57 0 94 0
30DEC26 90.00 C 0.74 0.74 0.74 0.67 -0.08 58 10 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.62 -0.04 58 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.57 -0.06 59 0 314 0
30DEC26 97.50 C 0.00 0.00 0.00 0.53 -0.04 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.48 -0.05 60 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.44 -0.05 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 -0.05 61 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 -0.04 61 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 -0.05 62 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.34 -0.05 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.31 -0.06 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.29 -0.06 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.28 -0.05 64 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.27 -0.04 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.26 -0.04 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.24 -0.05 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.23 -0.05 66 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.21 -0.06 66 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.20 -0.06 67 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.19 -0.06 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.18 -0.06 68 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 -0.06 68 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 -0.06 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 -0.06 68 0 0 0
30DEC26 150.00 C 0.15 0.15 0.15 0.14 -0.06 68 10 15 0
30MAR27 21.00 C 0.00 0.00 0.00 25.22 +0.24 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.13 -0.07 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.40 +0.28 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.33 +0.07 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.45 +0.11 52 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.79 +0.25 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.93 +0.22 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.04 +0.02 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.25 +0.16 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.44 +0.15 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.68 +0.01 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.92 +0.01 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.19 0.00 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.48 +0.04 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.78 +0.02 49 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 13.21 +0.10 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.67 +0.11 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.05 +0.12 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.47 +0.12 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.76 +0.02 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.09 -0.18 48 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 9.65 -0.12 48 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 9.18 -0.12 48 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 8.70 -0.14 48 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 8.25 -0.17 48 0 1,458 0
30MAR27 46.00 C 8.18 8.18 8.18 7.95 -0.13 49 1 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 7.41 -0.22 48 0 2,073 0
30MAR27 48.00 C 0.00 0.00 0.00 7.04 -0.23 48 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 6.82 -0.10 49 0 36 0
30MAR27 50.00 C 7.00 7.00 7.00 6.49 -0.11 49 10 205 +4
30MAR27 52.50 C 0.00 0.00 0.00 5.75 -0.09 49 0 1,561 0
30MAR27 55.00 C 0.00 0.00 0.00 5.11 -0.08 50 0 2,967 0
30MAR27 57.50 C 0.00 0.00 0.00 4.54 -0.03 50 0 2,045 0
30MAR27 60.00 C 0.00 0.00 0.00 4.08 -0.12 51 0 585 0
30MAR27 62.50 C 0.00 0.00 0.00 3.62 -0.12 51 0 436 0
30MAR27 65.00 C 0.00 0.00 0.00 3.25 -0.14 51 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 2.95 -0.14 52 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 2.69 -0.16 52 0 122 0
30MAR27 72.50 C 2.57 2.57 2.57 2.43 -0.18 53 28 133 0
30MAR27 75.00 C 0.00 0.00 0.00 2.24 -0.15 53 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 2.06 -0.18 54 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.89 -0.19 54 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 1.73 -0.20 55 0 76 0
30MAR27 85.00 C 1.65 1.65 1.65 1.62 -0.17 55 36 185 -4
29JUN27 35.00 C 0.00 0.00 0.00 14.66 -0.12 49 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 13.93 -0.22 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.42 -0.17 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.14 +0.12 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.58 +0.18 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.04 +0.16 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.26 -0.17 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.77 -0.17 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.32 -0.16 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.91 -0.12 48 0 0 0
29JUN27 45.00 C 10.15 10.15 10.15 9.54 -0.09 48 2 38 0
29JUN27 46.00 C 0.00 0.00 0.00 9.14 -0.12 48 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 8.77 -0.09 48 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 8.42 -0.11 48 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 8.08 -0.08 49 0 112 0
29JUN27 50.00 C 8.08 8.10 8.08 7.74 -0.12 49 20 121 +20
29JUN27 52.50 C 0.00 0.00 0.00 7.05 -0.04 49 0 16 0
29JUN27 55.00 C 6.37 6.37 6.37 6.38 -0.08 50 2 69 +2
29JUN27 57.50 C 0.00 0.00 0.00 5.75 +0.05 50 0 47 0
29JUN27 60.00 C 0.00 0.00 0.00 5.25 +0.04 50 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 4.75 -0.08 50 0 213 0
29JUN27 65.00 C 4.38 4.38 4.38 4.32 -0.06 50 1 3 0
29JUN27 67.50 C 0.00 0.00 0.00 3.96 -0.06 51 0 64 0
29JUN27 70.00 C 3.80 3.80 3.80 3.60 -0.11 51 1 97 +1
TOTAL CALL 8,731 316,054 +420
12JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
12JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
12JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
12JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 318 0
12JUN26 44.00 P 0.02 0.02 0.01 0.00 -0.12 0 29 1,685 0
12JUN26 45.00 P 0.08 0.08 0.01 0.00 -0.36 0 248 967 +192
12JUN26 46.00 P 0.36 0.52 0.08 0.12 -0.73 0 958 0 -1,462
12JUN26 47.00 P 0.52 0.70 0.52 1.12 -0.45 0 2 0 -276
12JUN26 48.00 P 0.00 0.00 0.00 2.12 -0.27 0 0 0 -37
12JUN26 49.00 P 0.00 0.00 0.00 3.12 -0.28 0 0 0 -30
12JUN26 50.00 P 4.05 4.05 4.05 4.12 -0.26 0 1 0 -2
12JUN26 52.50 P 0.00 0.00 0.00 6.62 -0.24 0 0 0 -2
12JUN26 55.00 P 0.00 0.00 0.00 9.12 -0.24 0 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 11.62 -0.24 0 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 14.12 -0.24 0 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 16.62 -0.24 0 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 19.12 -0.24 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 21.62 -0.24 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 24.12 -0.24 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 40 0
18JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 58 0
18JUN26 40.00 P 0.03 0.04 0.03 0.02 -0.06 51 204 205 +200
18JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.09 53 0 225 0
18JUN26 42.00 P 0.14 0.14 0.14 0.12 -0.16 51 2 122 0
18JUN26 43.00 P 0.22 0.28 0.22 0.24 -0.23 50 22 866 +18
18JUN26 44.00 P 0.41 0.50 0.33 0.45 -0.29 50 266 411 +204
18JUN26 45.00 P 0.72 0.85 0.60 0.78 -0.33 50 169 640 +95
18JUN26 46.00 P 1.09 1.35 0.84 1.24 -0.37 50 183 360 +146
18JUN26 47.00 P 0.00 0.00 0.00 1.90 -0.32 53 0 135 0
18JUN26 48.00 P 0.00 0.00 0.00 2.61 -0.32 54 0 45 0
18JUN26 49.00 P 0.00 0.00 0.00 3.44 -0.34 56 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 4.33 -0.31 58 0 1 0
18JUN26 52.50 P 0.00 0.00 0.00 6.69 -0.26 64 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 9.37 +0.01 103 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 11.86 0.00 121 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 14.36 0.00 137 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 16.83 -0.03 149 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 19.37 +0.01 169 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 428 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 834 0
29JUN26 37.00 P 0.10 0.10 0.10 0.02 -0.04 43 3 804 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.07 42 0 3,738 0
29JUN26 39.00 P 0.17 0.17 0.17 0.09 -0.11 43 4 2,065 -4
29JUN26 40.00 P 0.30 0.30 0.23 0.17 -0.17 43 116 1,426 +78
29JUN26 41.00 P 0.35 0.43 0.32 0.31 -0.23 43 70 1,976 0
29JUN26 42.00 P 0.60 0.65 0.48 0.53 -0.28 44 179 1,698 +43
29JUN26 43.00 P 0.82 0.93 0.69 0.83 -0.31 45 309 2,144 -57
29JUN26 44.00 P 1.21 1.38 0.99 1.22 -0.33 46 1,124 5,342 +738
29JUN26 45.00 P 1.33 1.85 1.33 1.71 -0.34 47 88 4,354 -31
29JUN26 46.00 P 2.03 2.04 1.79 2.29 -0.30 48 123 4,059 0
29JUN26 47.00 P 2.52 2.66 2.52 3.00 -0.27 50 20 2,795 +17
29JUN26 48.00 P 3.00 3.70 3.00 3.78 -0.20 53 517 3,695 +485
29JUN26 49.00 P 0.00 0.00 0.00 4.58 -0.18 54 0 2,725 0
29JUN26 50.00 P 0.00 0.00 0.00 5.49 +0.05 59 0 4,162 0
29JUN26 52.50 P 6.87 6.87 6.87 7.39 -0.43 46 20 2,369 -20
29JUN26 55.00 P 10.01 10.01 10.01 9.90 +0.06 58 11 3,332 -10
29JUN26 57.50 P 0.00 0.00 0.00 12.54 -0.06 78 0 2,761 0
29JUN26 60.00 P 14.50 14.50 14.50 15.02 +0.03 87 1 2,473 0
29JUN26 62.50 P 0.00 0.00 0.00 17.38 -0.28 85 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 19.92 +0.45 97 0 5,596 0
29JUN26 67.50 P 0.00 0.00 0.00 22.12 -0.32 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.60 -0.53 0 0 6,473 0
29JUN26 72.50 P 0.00 0.00 0.00 27.39 -0.25 117 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 29.86 -0.30 120 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 32.40 +0.06 132 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 34.86 +0.06 134 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 37.10 -0.31 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.75 -0.13 124 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.28 -0.12 138 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.76 -0.14 138 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.41 +0.02 169 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.98 +0.14 182 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.22 0.00 142 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.70 -0.12 137 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 57.17 -0.19 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.63 -0.13 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.32 +0.01 186 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.68 -0.12 147 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.16 -0.21 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.72 -0.09 176 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.29 +0.02 198 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.54 -0.32 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.49 +0.21 235 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.55 -0.30 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.09 -0.25 0 0 0 0
29JUN26 130.00 P 84.31 84.31 84.31 84.76 -0.05 212 15 573 +15
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 30 0
30JUL26 33.00 P 0.18 0.18 0.18 0.05 -0.04 43 6 33 0
30JUL26 34.00 P 0.21 0.21 0.21 0.08 -0.06 43 1 124 -1
30JUL26 35.00 P 0.00 0.00 0.00 0.13 -0.09 43 0 789 0
30JUL26 36.00 P 0.00 0.00 0.00 0.21 -0.12 44 0 1,139 0
30JUL26 37.00 P 0.00 0.00 0.00 0.32 -0.15 44 0 953 0
30JUL26 38.00 P 0.56 0.61 0.53 0.47 -0.18 44 228 962 +192
30JUL26 39.00 P 0.73 0.73 0.73 0.67 -0.20 45 25 506 +25
30JUL26 40.00 P 0.90 1.01 0.90 0.91 -0.25 45 9 576 +5
30JUL26 41.00 P 0.00 0.00 0.00 1.20 -0.27 46 0 1,833 0
30JUL26 42.00 P 1.38 1.64 1.38 1.56 -0.25 46 42 967 -17
30JUL26 43.00 P 1.94 2.00 1.74 1.97 -0.23 46 215 1,116 -71
30JUL26 44.00 P 0.00 0.00 0.00 2.44 -0.21 47 0 1,880 0
30JUL26 45.00 P 2.54 2.95 2.54 2.95 -0.22 47 85 1,526 +22
30JUL26 46.00 P 3.05 3.13 3.05 3.53 -0.21 48 62 1,500 +13
30JUL26 47.00 P 3.71 3.71 3.71 4.17 -0.18 49 15 1,044 0
30JUL26 48.00 P 4.35 4.35 4.35 4.84 -0.20 49 15 577 0
30JUL26 49.00 P 0.00 0.00 0.00 5.57 -0.18 50 0 830 0
30JUL26 50.00 P 5.74 5.74 5.68 6.33 -0.16 51 39 340 +30
30JUL26 52.50 P 0.00 0.00 0.00 8.32 -0.25 52 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 10.55 -0.05 55 10 512 0
30JUL26 57.50 P 0.00 0.00 0.00 12.80 -0.08 56 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 15.08 -0.10 56 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 17.59 -0.07 62 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 20.02 -0.10 65 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 22.47 +0.01 68 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 24.96 -0.17 72 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 27.46 -0.18 77 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 29.95 -0.21 80 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.01 -0.01 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 44 0
28AUG26 30.00 P 0.21 0.21 0.21 0.09 -0.03 47 40 47 +40
28AUG26 31.00 P 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.19 -0.06 47 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 -0.08 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.38 -0.09 48 0 79 0
28AUG26 35.00 P 0.00 0.00 0.00 0.51 -0.12 48 0 240 0
28AUG26 36.00 P 0.00 0.00 0.00 0.67 -0.14 48 0 238 0
28AUG26 37.00 P 0.00 0.00 0.00 0.87 -0.16 48 0 221 0
28AUG26 38.00 P 1.12 1.12 1.12 1.10 -0.20 48 4 383 +4
28AUG26 39.00 P 0.00 0.00 0.00 1.38 -0.18 48 0 444 0
28AUG26 40.00 P 0.00 0.00 0.00 1.70 -0.17 49 0 494 0
28AUG26 41.00 P 0.00 0.00 0.00 2.04 -0.18 49 3 412 0
28AUG26 42.00 P 2.12 2.29 2.12 2.43 -0.17 48 7 3,386 +4
28AUG26 43.00 P 0.00 0.00 0.00 2.86 -0.18 49 3 215 0
28AUG26 44.00 P 0.00 0.00 0.00 3.34 -0.18 49 0 617 0
28AUG26 45.00 P 3.40 3.85 3.40 3.88 -0.17 49 5 276 0
28AUG26 46.00 P 0.00 0.00 0.00 4.45 -0.17 49 0 908 0
28AUG26 47.00 P 4.63 4.63 4.63 5.05 -0.17 50 15 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 5.73 -0.19 50 0 590 0
28AUG26 49.00 P 0.00 0.00 0.00 6.43 -0.15 51 0 577 0
28AUG26 50.00 P 0.00 0.00 0.00 7.06 -0.40 50 0 224 0
28AUG26 52.50 P 0.00 0.00 0.00 8.93 -0.36 51 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 11.04 -0.30 53 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 13.20 -0.23 53 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 15.40 -0.26 53 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 17.84 -0.13 57 0 35 0
28AUG26 65.00 P 0.00 0.00 0.00 20.33 -0.39 62 0 4,196 0
28AUG26 67.50 P 0.00 0.00 0.00 22.61 -0.07 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.96 -0.24 59 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 27.46 -0.18 63 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 29.95 -0.21 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 51 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 50 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 4 0
29SEP26 29.00 P 0.31 0.31 0.31 0.18 -0.02 48 1 1 +1
29SEP26 30.00 P 0.00 0.00 0.00 0.25 -0.04 49 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.45 -0.05 49 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 0.58 -0.06 49 0 31 0
29SEP26 34.00 P 0.00 0.00 0.00 0.74 -0.07 49 0 104 0
29SEP26 35.00 P 0.00 0.00 0.00 0.93 -0.09 49 0 75 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 -0.10 49 0 526 0
29SEP26 37.00 P 0.00 0.00 0.00 1.39 -0.11 49 0 462 0
29SEP26 38.00 P 0.00 0.00 0.00 1.65 -0.11 49 0 725 0
29SEP26 39.00 P 0.00 0.00 0.00 1.93 -0.15 48 0 1,207 0
29SEP26 40.00 P 2.12 2.12 2.12 2.26 -0.17 48 3 497 0
29SEP26 41.00 P 0.00 0.00 0.00 2.63 -0.17 48 0 1,105 0
29SEP26 42.00 P 0.00 0.00 0.00 3.05 -0.16 48 0 2,009 0
29SEP26 43.00 P 0.00 0.00 0.00 3.51 -0.16 48 0 2,702 0
29SEP26 44.00 P 3.69 3.78 3.69 4.00 -0.16 48 17 2,171 +15
29SEP26 45.00 P 4.33 4.33 4.33 4.51 -0.17 48 14 9,150 0
29SEP26 46.00 P 4.85 4.85 4.85 5.14 -0.11 49 8 1,604 0
29SEP26 47.00 P 0.00 0.00 0.00 5.74 -0.13 49 0 7,464 0
29SEP26 48.00 P 0.00 0.00 0.00 6.38 -0.17 50 0 1,420 0
29SEP26 49.00 P 0.00 0.00 0.00 7.06 -0.15 50 0 1,409 0
29SEP26 50.00 P 0.00 0.00 0.00 7.76 -0.12 50 0 6,591 0
29SEP26 52.50 P 0.00 0.00 0.00 9.46 -0.35 49 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 11.66 -0.14 52 0 3,146 0
29SEP26 57.50 P 0.00 0.00 0.00 13.57 -0.30 51 0 1,888 0
29SEP26 60.00 P 15.10 15.10 15.10 15.74 -0.34 52 3 2,125 +3
29SEP26 62.50 P 0.00 0.00 0.00 18.16 -0.10 55 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 20.33 -0.39 53 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.61 -0.26 52 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.96 -0.28 51 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 27.46 -0.18 55 0 835 0
29SEP26 75.00 P 29.18 29.18 29.18 29.95 -0.22 58 15 3,164 +15
29SEP26 77.50 P 0.00 0.00 0.00 32.40 -0.09 58 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.86 -0.25 60 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 37.34 -0.22 61 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 39.75 -0.33 58 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 42.42 +0.02 70 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.91 +0.01 72 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 47.41 -0.08 74 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.98 +0.01 80 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.22 -0.28 66 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.70 -0.13 66 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.17 -0.32 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 59.63 -0.35 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.32 0.00 83 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.68 -0.32 71 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.16 -0.31 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.72 -0.23 81 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.29 -0.19 89 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.58 -0.37 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.49 +0.19 102 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.59 -0.36 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.09 -0.35 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.76 -0.05 95 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.08 -0.37 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.68 -0.26 91 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.33 +0.05 104 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.97 +0.02 113 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.13 -0.29 86 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.55 -0.21 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.04 -0.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.57 -0.35 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.06 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.07 48 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.08 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 -0.09 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 -0.11 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 -0.13 48 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.14 48 0 235 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 -0.13 48 0 119 0
30DEC26 32.00 P 0.00 0.00 0.00 1.15 -0.12 48 0 192 0
30DEC26 33.00 P 0.00 0.00 0.00 1.37 -0.10 48 0 66 0
30DEC26 34.00 P 1.55 1.55 1.55 1.61 -0.09 48 2 68 0
30DEC26 35.00 P 1.83 1.83 1.83 1.90 -0.11 48 4 116 0
30DEC26 36.00 P 2.00 2.00 2.00 2.20 -0.09 49 1 308 -1
30DEC26 37.00 P 0.00 0.00 0.00 2.52 -0.09 48 0 157 0
30DEC26 38.00 P 2.61 2.61 2.61 2.86 -0.08 48 20 160 +20
30DEC26 39.00 P 0.00 0.00 0.00 3.22 -0.11 48 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 3.62 -0.11 48 0 5,265 0
30DEC26 41.00 P 0.00 0.00 0.00 4.06 -0.10 48 0 1,771 0
30DEC26 42.00 P 4.52 4.52 4.52 4.56 -0.06 49 1 406 0
30DEC26 43.00 P 0.00 0.00 0.00 5.05 -0.06 49 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.54 -0.09 48 0 635 0
30DEC26 45.00 P 0.00 0.00 0.00 6.09 -0.09 49 0 3,327 0
30DEC26 46.00 P 6.35 6.35 6.35 6.66 -0.09 49 4 576 0
30DEC26 47.00 P 0.00 0.00 0.00 7.27 -0.08 49 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 7.91 -0.09 49 0 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 8.57 -0.08 49 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 8.94 -0.39 47 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 10.84 -0.35 49 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 12.80 -0.29 50 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 14.95 +0.28 52 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.83 -0.34 50 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 18.96 -0.33 51 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.17 -0.25 52 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.40 -0.24 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 24.97 -0.96 41 0 2,129 0
30DEC26 72.50 P 0.00 0.00 0.00 27.93 -0.27 52 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.50 -0.04 56 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.80 -0.09 55 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.27 +0.01 57 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 37.69 +0.04 58 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.00 -0.13 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.58 +0.05 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.91 -0.16 58 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.46 -0.08 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.01 -0.01 64 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.49 -0.01 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.88 -0.09 64 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.32 -0.17 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.66 -0.32 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.32 -0.10 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.68 -0.32 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.29 -0.18 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.80 -0.15 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.29 -0.19 71 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.79 -0.16 73 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.49 +0.05 81 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.78 -0.17 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.09 -0.35 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.76 -0.15 77 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.08 -0.37 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.68 -0.26 74 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.33 -0.07 84 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.97 +0.02 89 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.13 -0.29 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.57 -0.32 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.04 -0.35 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.57 -0.35 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.01 51 0 337 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.01 51 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 +0.01 51 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.51 +0.01 51 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.64 +0.01 51 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.77 +0.01 51 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.93 0.00 51 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.11 +0.01 51 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.29 -0.01 51 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.47 -0.06 50 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 1.69 -0.07 50 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.92 -0.07 49 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.18 -0.03 49 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.46 -0.03 49 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 2.76 -0.06 49 0 203 0
30MAR27 36.00 P 0.00 0.00 0.00 3.13 -0.04 49 0 300 0
30MAR27 37.00 P 0.00 0.00 0.00 3.48 -0.04 49 0 195 0
30MAR27 38.00 P 0.00 0.00 0.00 3.84 -0.07 49 0 209 0
30MAR27 39.00 P 0.00 0.00 0.00 4.24 -0.08 48 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 4.68 -0.07 48 0 2,669 0
30MAR27 41.00 P 0.00 0.00 0.00 5.14 -0.07 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 5.62 -0.08 48 0 169 0
30MAR27 43.00 P 0.00 0.00 0.00 6.13 -0.08 48 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 6.67 -0.08 48 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 7.16 -0.14 48 0 1,151 0
30MAR27 46.00 P 0.00 0.00 0.00 7.80 -0.09 48 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 8.40 -0.09 48 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 9.05 -0.07 49 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 9.70 -0.07 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.37 -0.06 49 0 553 0
30MAR27 52.50 P 0.00 0.00 0.00 11.88 -0.63 48 0 133 0
30MAR27 55.00 P 0.00 0.00 0.00 13.77 -0.30 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.69 -0.31 49 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 17.60 -0.39 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.65 -0.44 49 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.84 -0.32 50 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.00 -0.32 50 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.20 -0.23 50 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.51 -0.15 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.78 -0.14 51 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.32 -0.02 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.62 +0.07 54 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.94 +0.10 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.27 +0.04 53 0 30 0
29JUN27 35.00 P 3.42 3.42 3.42 3.58 0.00 49 1 6 +1
29JUN27 36.00 P 3.94 3.94 3.94 3.95 +0.08 49 2 30 0
29JUN27 37.00 P 0.00 0.00 0.00 4.34 -0.07 49 0 50 0
29JUN27 38.00 P 0.00 0.00 0.00 4.75 -0.07 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.20 -0.04 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 5.66 +0.01 49 0 38 0
29JUN27 41.00 P 0.00 0.00 0.00 6.14 -0.05 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.64 -0.06 49 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 7.15 -0.08 49 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 7.69 -0.09 49 0 100 0
29JUN27 45.00 P 0.00 0.00 0.00 8.26 -0.09 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 8.83 -0.11 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 9.45 -0.10 49 0 106 0
29JUN27 48.00 P 0.00 0.00 0.00 10.07 -0.06 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 10.71 -0.06 49 0 42 0
29JUN27 50.00 P 10.90 10.93 10.90 11.37 -0.05 49 20 21 +20
29JUN27 52.50 P 0.00 0.00 0.00 13.14 -0.01 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.92 -0.04 50 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.89 +0.06 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.75 -0.02 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.53 -0.25 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.74 -0.08 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.05 +0.12 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.18 +0.12 52 0 0 0
TOTAL PUT 5,629 268,866 +620
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$ 470.00
18JUN26 350.00 C 0.00 0.00 0.00 120.16 - 0 0 0 -
18JUN26 360.00 C 0.00 0.00 0.00 110.17 - 60 0 0 -
18JUN26 370.00 C 0.00 0.00 0.00 100.18 - 59 0 0 -
18JUN26 380.00 C 0.00 0.00 0.00 90.19 - 56 0 0 -
18JUN26 390.00 C 0.00 0.00 0.00 80.22 - 55 0 0 -
18JUN26 400.00 C 0.00 0.00 0.00 70.31 - 55 0 0 -
18JUN26 410.00 C 0.00 0.00 0.00 60.52 - 55 0 0 -
18JUN26 420.00 C 0.00 0.00 0.00 50.96 - 55 0 0 -
18JUN26 430.00 C 0.00 0.00 0.00 41.80 - 55 0 0 -
18JUN26 440.00 C 0.00 0.00 0.00 33.27 - 55 0 0 -
18JUN26 450.00 C 0.00 0.00 0.00 25.58 - 55 0 0 -
18JUN26 460.00 C 0.00 0.00 0.00 18.94 - 55 0 0 -
18JUN26 470.00 C 0.00 0.00 0.00 13.46 - 55 0 0 -
18JUN26 480.00 C 0.00 0.00 0.00 9.17 - 55 0 0 -
18JUN26 490.00 C 0.00 0.00 0.00 5.97 - 55 0 0 -
18JUN26 500.00 C 0.00 0.00 0.00 3.72 - 55 0 0 -
18JUN26 510.00 C 0.00 0.00 0.00 2.21 - 55 0 0 -
18JUN26 520.00 C 0.00 0.00 0.00 1.26 - 55 0 0 -
18JUN26 530.00 C 0.00 0.00 0.00 0.68 - 55 0 0 -
26JUN26 350.00 C 0.00 0.00 0.00 120.42 - 55 0 0 -
26JUN26 360.00 C 0.00 0.00 0.00 110.49 - 55 0 0 -
26JUN26 370.00 C 0.00 0.00 0.00 100.62 - 55 0 0 -
26JUN26 380.00 C 0.00 0.00 0.00 90.84 - 55 0 0 -
26JUN26 390.00 C 0.00 0.00 0.00 81.22 - 55 0 0 -
26JUN26 400.00 C 0.00 0.00 0.00 71.84 - 55 0 0 -
26JUN26 410.00 C 0.00 0.00 0.00 62.78 - 55 0 0 -
26JUN26 420.00 C 0.00 0.00 0.00 54.16 - 55 0 0 -
26JUN26 430.00 C 0.00 0.00 0.00 46.06 - 55 0 0 -
26JUN26 440.00 C 0.00 0.00 0.00 38.60 - 55 0 0 -
26JUN26 450.00 C 0.00 0.00 0.00 31.85 - 55 0 0 -
26JUN26 460.00 C 0.00 0.00 0.00 25.85 - 55 0 0 -
26JUN26 470.00 C 0.00 0.00 0.00 20.64 - 55 0 0 -
26JUN26 480.00 C 0.00 0.00 0.00 16.21 - 55 0 0 -
26JUN26 490.00 C 0.00 0.00 0.00 12.52 - 55 0 0 -
26JUN26 500.00 C 0.00 0.00 0.00 9.50 - 55 0 0 -
26JUN26 510.00 C 0.00 0.00 0.00 7.10 - 55 0 0 -
26JUN26 520.00 C 0.00 0.00 0.00 5.21 - 55 0 0 -
26JUN26 530.00 C 0.00 0.00 0.00 3.77 - 55 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 120.57 - 55 0 0 -
29JUN26 360.00 C 0.00 0.00 0.00 110.69 +25.88 55 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 100.90 +25.43 55 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 91.25 +24.80 55 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 81.80 +23.96 55 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 72.62 +22.88 55 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 63.81 +21.58 55 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 55.43 +20.05 55 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 47.59 +19.23 55 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 40.36 +17.24 55 0 52 0
29JUN26 450.00 C 0.00 0.00 0.00 33.79 +15.21 55 0 137 0
29JUN26 460.00 C 28.72 28.72 28.72 27.09 +12.36 53 15 142 0
29JUN26 470.00 C 18.00 23.58 18.00 22.09 +10.58 53 139 150 +40
29JUN26 480.00 C 13.58 22.17 13.58 17.77 +8.90 54 96 93 +17
29JUN26 490.00 C 10.52 18.87 10.52 14.11 +7.36 54 120 107 +15
29JUN26 500.00 C 6.89 14.61 6.71 11.05 +5.98 54 99 1,416 -50
29JUN26 510.00 C 5.25 13.44 5.25 8.55 +4.80 54 94 611 +43
29JUN26 520.00 C 3.86 7.17 3.49 6.52 +3.77 54 165 233 +2
29JUN26 530.00 C 3.58 7.10 3.23 4.91 +2.92 54 130 130 +49
29JUN26 540.00 C 2.39 5.50 2.30 3.66 +2.24 55 60 141 +35
29JUN26 550.00 C 4.04 4.78 3.65 2.69 +1.63 55 115 216 -3
29JUN26 560.00 C 2.22 3.81 2.20 2.05 +1.31 55 60 272 -45
29JUN26 570.00 C 1.50 2.22 1.50 1.49 +0.99 55 4 217 -2
29JUN26 580.00 C 2.10 2.10 1.34 1.06 +0.72 55 7 267 -5
29JUN26 590.00 C 1.90 1.90 1.90 0.72 +0.49 55 2 34 0
29JUN26 600.00 C 0.00 0.00 0.00 0.50 +0.34 55 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.35 +0.25 55 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.24 +0.17 55 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.16 +0.11 55 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.11 +0.08 55 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.07 +0.05 55 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.05 +0.04 55 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 80 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 85 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 86 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 91 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30JUL26 350.00 C 0.00 0.00 0.00 123.87 - 56 0 0 -
30JUL26 360.00 C 0.00 0.00 0.00 114.87 +23.64 55 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 106.13 +22.91 55 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 94.75 +19.17 46 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 86.87 +18.52 48 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 81.79 +20.24 56 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 74.39 +19.20 55 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 67.40 +19.60 55 0 89 0
30JUL26 430.00 C 0.00 0.00 0.00 60.83 +18.32 55 0 118 0
30JUL26 440.00 C 0.00 0.00 0.00 54.68 +17.04 55 0 389 0
30JUL26 450.00 C 0.00 0.00 0.00 47.49 +14.28 53 0 350 0
30JUL26 460.00 C 45.74 45.74 39.44 42.37 +13.19 54 43 295 0
30JUL26 470.00 C 31.63 43.61 31.63 37.65 +12.11 54 99 263 +5
30JUL26 480.00 C 25.47 33.52 25.37 33.34 +11.07 54 120 443 0
30JUL26 490.00 C 21.73 32.78 21.73 29.42 +10.06 54 90 399 +15
30JUL26 500.00 C 27.00 27.00 22.00 25.86 +9.09 54 17 489 +1
30JUL26 510.00 C 0.00 0.00 0.00 22.66 +8.19 54 0 360 0
30JUL26 520.00 C 14.57 21.59 14.57 19.79 +7.34 55 20 235 +4
30JUL26 530.00 C 0.00 0.00 0.00 17.23 +6.55 55 0 155 0
30JUL26 540.00 C 10.34 14.50 10.34 14.96 +5.82 55 18 143 +3
30JUL26 550.00 C 11.40 15.22 11.23 12.94 +5.15 55 51 199 -7
30JUL26 560.00 C 0.00 0.00 0.00 11.17 +4.54 55 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 9.61 +3.99 55 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 8.25 +3.49 55 0 60 0
30JUL26 590.00 C 0.00 0.00 0.00 7.06 +3.04 55 0 59 0
30JUL26 600.00 C 7.21 7.21 6.99 6.03 +2.65 55 2 39 +2
30JUL26 610.00 C 0.00 0.00 0.00 5.13 +2.20 55 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 4.39 +1.93 55 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 3.71 +1.65 55 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 3.18 +1.46 55 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 2.75 +1.31 56 0 22 0
30JUL26 660.00 C 0.00 0.00 0.00 2.30 +1.10 55 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 1.94 +0.95 56 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 1.63 +0.80 56 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 1.36 +0.68 55 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 1.14 +0.57 55 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.96 +0.49 56 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.80 +0.41 56 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.67 +0.35 56 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 0.55 +0.29 55 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.46 +0.24 55 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.38 +0.20 55 0 66 0
28AUG26 350.00 C 0.00 0.00 0.00 125.19 - 46 0 0 -
28AUG26 360.00 C 0.00 0.00 0.00 117.22 +21.88 49 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 109.52 +21.22 50 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 102.10 +20.52 52 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 94.99 +17.46 53 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 88.19 +16.88 53 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 81.70 +16.26 54 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 75.54 +15.60 54 0 161 0
28AUG26 430.00 C 0.00 0.00 0.00 69.71 +16.57 55 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 64.21 +15.74 55 0 173 0
28AUG26 450.00 C 0.00 0.00 0.00 60.85 +16.73 58 0 300 0
28AUG26 460.00 C 0.00 0.00 0.00 55.84 +15.74 58 0 404 0
28AUG26 470.00 C 41.35 41.35 41.35 49.61 +13.24 56 15 356 0
28AUG26 480.00 C 40.54 49.04 40.54 45.37 +12.43 56 152 374 +75
28AUG26 490.00 C 33.21 44.58 33.21 41.42 +11.64 56 204 295 +52
28AUG26 500.00 C 39.00 40.00 33.46 37.76 +10.88 56 17 224 -16
28AUG26 510.00 C 37.27 37.27 37.27 34.36 +10.14 56 15 125 -15
28AUG26 520.00 C 0.00 0.00 0.00 31.23 +9.43 56 0 109 0
28AUG26 530.00 C 20.67 20.67 20.67 28.34 +8.14 57 15 113 0
28AUG26 540.00 C 23.20 23.20 23.20 25.68 +7.55 57 1 4,239 +1
28AUG26 550.00 C 0.00 0.00 0.00 23.24 +6.99 57 0 99 0
28AUG26 560.00 C 0.00 0.00 0.00 21.01 +6.46 57 0 69 0
28AUG26 570.00 C 20.00 20.00 20.00 18.97 +5.96 57 1 111 0
28AUG26 580.00 C 0.00 0.00 0.00 17.64 +6.01 58 0 161 0
28AUG26 590.00 C 9.58 9.58 9.58 15.89 +5.52 58 1 34 0
28AUG26 600.00 C 0.00 0.00 0.00 14.30 +5.05 58 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 12.86 +4.62 58 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 11.55 +4.22 58 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 10.36 +3.84 58 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 9.29 +3.50 58 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 8.32 +3.18 58 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 7.45 +2.89 58 0 49 0
28AUG26 670.00 C 7.44 7.44 7.12 6.67 +2.62 58 30 45 +15
28AUG26 680.00 C 6.80 7.23 6.42 5.78 +2.19 57 45 91 -30
29SEP26 350.00 C 0.00 0.00 0.00 130.44 - 50 0 0 -
29SEP26 360.00 C 0.00 0.00 0.00 123.00 +22.80 51 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 115.82 +22.32 52 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 108.91 +21.81 53 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 102.27 +21.26 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 95.91 +20.67 54 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 89.83 +20.07 54 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 84.04 +19.44 55 0 14 0
29SEP26 430.00 C 0.00 0.00 0.00 78.52 +18.79 55 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 73.28 +18.12 55 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 68.32 +17.45 55 0 65 0
29SEP26 460.00 C 0.00 0.00 0.00 63.63 +16.77 56 0 90 0
29SEP26 470.00 C 0.00 0.00 0.00 59.19 +16.08 56 0 148 0
29SEP26 480.00 C 50.14 50.14 50.14 55.02 +15.40 56 15 89 +14
29SEP26 490.00 C 45.97 52.05 44.47 51.09 +14.72 56 60 44 0
29SEP26 500.00 C 50.38 50.38 49.86 47.39 +14.04 56 30 136 -15
29SEP26 510.00 C 0.00 0.00 0.00 43.93 +13.37 56 0 316 0
29SEP26 520.00 C 0.00 0.00 0.00 40.69 +12.72 56 0 160 0
29SEP26 530.00 C 34.20 34.20 31.44 37.65 +12.07 56 40 235 +40
29SEP26 540.00 C 0.00 0.00 0.00 34.82 +11.45 57 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 32.18 +10.84 57 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 30.63 +11.16 58 0 109 0
29SEP26 570.00 C 0.00 0.00 0.00 28.27 +10.52 58 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 26.07 +9.40 58 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 24.03 +8.85 58 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 22.14 +8.33 58 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 20.39 +7.83 58 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 18.76 +7.34 58 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 17.26 +6.89 58 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 15.87 +6.45 58 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 14.59 +6.04 58 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 13.40 +5.64 58 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 12.31 +5.28 58 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 11.30 +4.92 58 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 10.37 +4.59 58 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 9.52 +4.28 58 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 8.73 +3.99 58 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 8.01 +3.72 58 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 7.34 +3.45 58 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 6.73 +3.21 58 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 6.17 +2.99 58 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 5.65 +2.77 58 0 15 0
29SEP26 770.00 C 3.95 3.95 3.95 5.18 +2.57 58 15 15 +11
29SEP26 780.00 C 4.09 4.09 4.09 4.74 +2.38 58 15 15 +15
29SEP26 790.00 C 3.84 3.84 3.41 4.34 +2.21 58 30 30 +30
29SEP26 800.00 C 3.55 3.55 3.55 3.97 +2.04 58 15 30 +15
29SEP26 810.00 C 3.52 4.29 3.51 3.75 +2.01 58 150 330 +90
29SEP26 820.00 C 0.00 0.00 0.00 3.33 +1.76 58 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 3.05 +1.63 58 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 2.79 +1.50 58 0 0 0
29SEP26 850.00 C 2.95 3.10 2.95 2.63 +1.43 58 45 135 -45
29SEP26 860.00 C 0.00 0.00 0.00 2.34 +1.29 58 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 2.14 +1.19 58 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 1.96 +1.10 58 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 1.79 +1.01 58 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 1.64 +0.94 58 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 1.50 +0.87 58 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.37 +0.80 58 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.26 +0.74 58 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.15 +0.68 58 0 49 0
30DEC26 350.00 C 0.00 0.00 0.00 136.73 - 49 0 0 -
30DEC26 360.00 C 0.00 0.00 0.00 129.73 +20.23 49 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 123.25 +19.74 50 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 116.77 +18.97 50 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 110.59 +18.50 51 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 104.87 +17.96 51 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 99.16 +17.16 51 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 93.65 +16.56 52 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 88.73 +16.20 52 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 83.81 +15.39 52 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 79.01 +14.70 52 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 74.67 +14.31 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 70.55 +13.75 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 66.49 +13.03 53 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 62.57 +12.39 53 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 59.09 +12.08 53 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 55.74 +11.55 53 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 52.51 +10.95 53 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 49.34 +10.31 53 0 0 0
30DEC26 540.00 C 49.64 49.64 49.64 46.48 +9.95 53 15 15 +15
30DEC26 550.00 C 0.00 0.00 0.00 43.84 +9.64 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 41.32 +9.13 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 38.82 +8.56 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 36.36 +8.00 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 34.35 +7.90 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 32.40 +7.57 53 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 30.49 +7.11 53 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 28.58 +6.61 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 26.95 +6.39 54 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 25.28 +6.12 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 23.86 +5.91 54 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 22.45 +5.52 54 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 21.04 +5.11 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 19.79 +4.87 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 18.78 +4.87 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 17.87 +4.94 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 16.97 +4.37 54 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 16.17 +4.29 54 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 15.34 +4.18 55 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 14.35 +3.90 55 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 13.60 +3.87 55 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 12.86 +3.82 55 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 12.12 +3.56 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 11.38 +3.30 55 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 10.64 +3.04 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 9.90 +2.78 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 9.37 +2.73 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 8.88 +2.71 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 8.38 +2.59 55 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 7.66 +2.17 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 7.17 +1.99 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 6.70 +1.83 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 6.24 +1.68 54 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 5.93 +1.68 54 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 5.62 +1.67 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 5.31 +1.60 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 5.00 +1.49 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 4.69 +1.37 54 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 4.38 +1.25 54 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 4.08 +1.14 54 0 18 0
30MAR27 350.00 C 0.00 0.00 0.00 144.13 - 50 0 0 -
30MAR27 360.00 C 0.00 0.00 0.00 137.91 +21.55 51 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 131.79 +20.93 51 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 126.09 +20.58 51 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 120.70 +20.41 52 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 115.38 +19.76 52 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 110.05 +18.97 52 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 105.35 +18.81 52 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 100.84 +18.66 52 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 96.32 +17.89 53 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 91.81 +17.14 53 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 87.81 +16.89 53 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 84.09 +16.88 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 80.36 +16.19 53 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 76.66 +15.51 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 73.00 +14.86 53 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 69.95 +14.79 53 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 66.96 +14.63 53 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 63.99 +14.02 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 61.04 +13.42 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 58.09 +12.80 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 55.61 +12.65 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 53.28 +12.65 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 50.97 +12.12 54 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 48.66 +11.59 54 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 46.35 +11.05 54 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 44.07 +10.54 54 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 42.31 +10.55 54 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 40.56 +10.45 54 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 38.80 +10.00 54 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 37.05 +9.55 54 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 35.30 +8.94 54 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 33.57 +8.45 54 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 32.25 +8.14 54 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 31.00 +8.07 54 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 29.81 +7.83 54 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 28.67 +7.64 54 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 27.77 +7.70 54 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 26.55 +7.44 55 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 25.73 +7.58 55 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 24.78 +7.59 55 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 23.71 +7.47 55 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 22.84 +7.28 55 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 21.94 +7.04 55 0 15 0
30MAR27 790.00 C 0.00 0.00 0.00 20.97 +6.73 55 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 19.99 +6.41 55 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 19.02 +6.10 55 0 33 0
29JUN27 350.00 C 0.00 0.00 0.00 152.68 - 51 0 0 -
29JUN27 360.00 C 0.00 0.00 0.00 146.84 +20.34 51 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 141.52 +20.10 52 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 136.41 +20.06 52 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 131.35 +19.52 52 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 126.29 +18.75 52 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 121.58 +18.33 52 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 117.30 +18.34 52 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 113.03 +18.14 53 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 108.76 +17.40 53 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 104.51 +16.68 53 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 100.72 +16.42 53 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 97.20 +16.42 53 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 93.69 +16.26 53 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 90.19 +15.60 53 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 86.69 +14.93 53 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 83.32 +14.38 53 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 80.50 +14.38 53 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 77.69 +14.40 53 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 74.88 +14.05 53 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 72.07 +13.44 53 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 69.26 +12.83 54 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 66.52 +12.30 53 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 64.33 +12.31 54 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 62.14 +12.33 54 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 59.94 +12.18 54 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 57.75 +11.66 54 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 55.56 +11.14 54 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 53.37 +10.62 54 0 0 0
TOTAL CALL 2,492 30,653 +371
18JUN26 350.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18JUN26 360.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18JUN26 370.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18JUN26 380.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18JUN26 390.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
18JUN26 400.00 P 0.00 0.00 0.00 0.12 - 55 0 0 -
18JUN26 410.00 P 0.00 0.00 0.00 0.32 - 55 0 0 -
18JUN26 420.00 P 0.00 0.00 0.00 0.75 - 55 0 0 -
18JUN26 430.00 P 0.00 0.00 0.00 1.60 - 55 0 0 -
18JUN26 440.00 P 0.00 0.00 0.00 3.08 - 55 0 0 -
18JUN26 450.00 P 0.00 0.00 0.00 5.36 - 55 0 0 -
18JUN26 460.00 P 0.00 0.00 0.00 8.77 - 55 0 0 -
18JUN26 470.00 P 0.00 0.00 0.00 13.22 - 55 0 0 -
18JUN26 480.00 P 0.00 0.00 0.00 18.99 - 55 0 0 -
18JUN26 490.00 P 0.00 0.00 0.00 25.75 - 55 0 0 -
18JUN26 500.00 P 0.00 0.00 0.00 33.53 - 55 0 0 -
18JUN26 510.00 P 0.00 0.00 0.00 42.03 - 55 0 0 -
18JUN26 520.00 P 0.00 0.00 0.00 51.07 - 55 0 0 -
18JUN26 530.00 P 0.00 0.00 0.00 60.53 - 55 0 0 -
26JUN26 350.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
26JUN26 360.00 P 0.00 0.00 0.00 0.10 - 55 0 0 -
26JUN26 370.00 P 0.00 0.00 0.00 0.21 - 55 0 0 -
26JUN26 380.00 P 0.00 0.00 0.00 0.43 - 55 0 0 -
26JUN26 390.00 P 0.00 0.00 0.00 0.80 - 55 0 0 -
26JUN26 400.00 P 0.00 0.00 0.00 1.41 - 55 0 0 -
26JUN26 410.00 P 0.00 0.00 0.00 2.34 - 55 0 0 -
26JUN26 420.00 P 0.00 0.00 0.00 3.70 - 55 0 0 -
26JUN26 430.00 P 0.00 0.00 0.00 5.58 - 55 0 0 -
26JUN26 440.00 P 0.00 0.00 0.00 8.10 - 55 0 0 -
26JUN26 450.00 P 0.00 0.00 0.00 11.33 - 55 0 0 -
26JUN26 460.00 P 0.00 0.00 0.00 15.33 - 55 0 0 -
26JUN26 470.00 P 0.00 0.00 0.00 20.11 - 55 0 0 -
26JUN26 480.00 P 0.00 0.00 0.00 25.69 - 55 0 0 -
26JUN26 490.00 P 0.00 0.00 0.00 32.02 - 55 0 0 -
26JUN26 500.00 P 0.00 0.00 0.00 39.03 - 55 0 0 -
26JUN26 510.00 P 0.00 0.00 0.00 46.64 - 55 0 0 -
26JUN26 520.00 P 0.00 0.00 0.00 54.78 - 55 0 0 -
26JUN26 530.00 P 0.00 0.00 0.00 63.34 - 55 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 0.10 - 55 0 0 -
29JUN26 360.00 P 0.00 0.00 0.00 0.22 -0.72 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 0.42 -1.18 55 0 34 0
29JUN26 380.00 P 0.00 0.00 0.00 0.77 -1.82 55 0 50 0
29JUN26 390.00 P 1.84 1.84 1.84 1.32 -2.69 55 15 144 0
29JUN26 400.00 P 3.79 3.79 2.59 2.16 -3.79 55 91 167 +75
29JUN26 410.00 P 4.85 4.85 3.33 3.38 -5.13 56 105 264 0
29JUN26 420.00 P 7.68 7.68 4.41 5.05 -6.71 56 46 147 +1
29JUN26 430.00 P 5.80 7.60 5.80 7.27 -8.47 56 5 147 +5
29JUN26 440.00 P 8.88 8.88 8.24 10.11 -10.38 56 19 164 +4
29JUN26 450.00 P 14.80 14.80 10.50 13.63 -12.35 56 3 273 -2
29JUN26 460.00 P 15.30 15.30 14.80 17.85 -13.40 56 30 234 +30
29JUN26 470.00 P 19.14 25.20 18.90 22.80 -15.12 57 151 205 +84
29JUN26 480.00 P 26.00 26.02 21.10 28.56 -16.62 57 305 425 +254
29JUN26 490.00 P 26.26 26.27 26.26 33.99 -18.97 55 45 303 +45
29JUN26 500.00 P 0.00 0.00 0.00 40.86 -22.24 55 0 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 48.27 -21.68 55 0 322 0
29JUN26 520.00 P 0.00 0.00 0.00 56.17 -25.13 55 0 472 0
29JUN26 530.00 P 61.42 61.42 61.42 64.48 -26.32 55 1 307 0
29JUN26 540.00 P 70.00 70.00 69.99 75.44 -25.08 64 16 104 -1
29JUN26 550.00 P 0.00 0.00 0.00 84.74 -25.69 67 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 94.28 -26.17 70 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 104.01 -26.56 73 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 113.93 -26.83 77 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 123.96 -27.05 82 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 134.08 -27.22 87 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 144.27 -27.33 92 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 154.52 -27.38 97 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 164.45 -27.75 101 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 172.99 -29.51 96 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 185.40 -27.40 114 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 193.07 -30.03 104 0 354 0
29JUN26 670.00 P 0.00 0.00 0.00 204.13 -29.27 114 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 214.32 -29.38 119 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 222.10 -31.90 107 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 232.62 -31.68 114 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 245.63 -28.97 137 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 255.18 -29.72 137 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 265.25 -29.95 141 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 275.12 -30.38 143 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 285.63 -30.17 149 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 296.61 -29.49 158 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 305.57 -30.69 155 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 316.38 -29.86 162 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 325.44 -29.97 160 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 336.36 -29.85 168 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 346.56 -29.46 172 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 356.27 -29.10 173 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 365.22 -30.21 169 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 376.43 -28.91 179 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 386.52 -29.44 182 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 396.24 -29.14 183 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 406.47 -28.90 187 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 416.47 -29.06 190 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 426.30 -29.57 191 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 436.42 -28.64 195 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 446.43 -28.88 197 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 456.56 -28.66 200 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 466.38 -28.52 202 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 476.40 -28.23 204 0 0 0
30JUL26 350.00 P 0.00 0.00 0.00 2.64 - 56 0 0 -
30JUL26 360.00 P 5.29 5.29 4.51 3.67 -2.96 56 30 46 +30
30JUL26 370.00 P 6.69 6.69 6.69 4.89 -3.83 56 15 35 +15
30JUL26 380.00 P 0.00 0.00 0.00 6.48 -4.64 56 0 28 0
30JUL26 390.00 P 0.00 0.00 0.00 8.41 -5.48 56 0 2 0
30JUL26 400.00 P 10.97 10.97 10.97 10.58 -6.67 56 1 23 0
30JUL26 410.00 P 13.51 13.51 13.51 13.34 -7.54 56 1 27 +1
30JUL26 420.00 P 0.00 0.00 0.00 16.39 -8.76 56 0 54 0
30JUL26 430.00 P 19.00 21.00 19.00 19.87 -9.93 57 3 362 +2
30JUL26 440.00 P 27.74 27.74 27.74 23.88 -11.00 57 15 382 -9
30JUL26 450.00 P 29.34 29.34 28.23 28.15 -12.36 57 16 450 +1
30JUL26 460.00 P 33.77 37.42 33.77 33.12 -13.30 57 60 176 +49
30JUL26 470.00 P 37.40 42.94 35.41 38.21 -13.20 57 80 115 -15
30JUL26 480.00 P 42.80 47.78 42.80 44.11 -13.80 57 98 83 -32
30JUL26 490.00 P 46.64 51.04 46.42 50.06 -14.96 58 59 195 -1
30JUL26 500.00 P 0.00 0.00 0.00 56.74 -17.67 58 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 63.46 -18.91 58 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 70.88 -19.58 59 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 78.31 -20.64 59 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 86.33 -21.27 60 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 94.42 -22.07 60 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 102.90 -22.70 61 0 23 0
30JUL26 570.00 P 109.25 109.25 109.25 111.55 -23.26 62 1 88 +1
30JUL26 580.00 P 0.00 0.00 0.00 120.40 -23.88 63 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 129.51 -24.28 64 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 138.65 -24.85 65 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 148.12 -25.16 67 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 157.62 -25.51 68 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 167.26 -25.85 70 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 177.03 -26.08 72 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 186.83 -26.38 74 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 196.79 -26.56 76 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 206.78 -26.74 79 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 216.82 -26.93 81 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 226.95 -27.06 83 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 237.10 -27.20 86 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 247.30 -27.30 89 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 257.54 -27.36 91 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 267.80 -27.40 94 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 278.10 -27.40 97 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 288.24 -27.56 99 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 298.10 -28.00 101 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 7.24 - 58 0 0 -
28AUG26 360.00 P 0.00 0.00 0.00 8.91 -4.21 58 0 16 0
28AUG26 370.00 P 0.00 0.00 0.00 11.11 -4.86 58 0 0 0
28AUG26 380.00 P 17.30 17.30 15.80 13.35 -5.66 58 18 48 +15
28AUG26 390.00 P 18.22 18.22 18.22 16.21 -6.38 58 15 23 +15
28AUG26 400.00 P 22.13 22.13 20.47 19.07 -7.25 58 80 15,107 +63
28AUG26 410.00 P 26.41 26.41 26.41 22.62 -8.06 59 15 60 +14
28AUG26 420.00 P 30.59 30.59 28.60 26.20 -8.86 59 30 138 0
28AUG26 430.00 P 34.68 34.68 33.07 30.39 -9.84 59 16 320 -16
28AUG26 440.00 P 40.00 40.00 40.00 34.76 -10.66 59 2 239 0
28AUG26 450.00 P 42.85 43.36 39.69 39.50 -11.66 59 409 636 +224
28AUG26 460.00 P 47.99 48.55 44.41 44.69 -12.47 59 253 390 +108
28AUG26 470.00 P 53.86 55.73 48.00 49.90 -13.46 59 402 538 +186
28AUG26 480.00 P 0.00 0.00 0.00 55.89 -14.25 59 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 61.90 -15.04 60 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 68.25 -15.96 60 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 75.03 -16.69 60 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 81.83 -17.43 60 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 89.14 -18.23 61 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 96.65 -18.88 61 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 104.19 -19.58 61 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 112.25 -20.22 62 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 120.40 -20.78 62 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 128.59 -21.37 63 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 137.20 -21.91 64 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 145.91 -22.37 64 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 154.64 -22.84 65 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 163.65 -23.31 65 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 172.81 -23.68 66 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 181.99 -24.06 67 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 191.28 -24.46 68 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 200.80 -24.74 69 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 210.34 -25.02 70 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 219.90 -25.32 71 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 11.63 - 58 0 0 -
29SEP26 360.00 P 0.00 0.00 0.00 13.83 -3.67 58 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 16.88 -3.57 58 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 19.80 -4.28 58 0 23 0
29SEP26 390.00 P 0.00 0.00 0.00 22.85 -4.86 58 0 15 0
29SEP26 400.00 P 0.00 0.00 0.00 26.51 -5.43 59 0 125 0
29SEP26 410.00 P 0.00 0.00 0.00 30.17 -6.18 59 0 52 0
29SEP26 420.00 P 40.30 40.30 40.30 34.32 -6.70 59 15 37 0
29SEP26 430.00 P 0.00 0.00 0.00 38.76 -7.49 59 0 28 0
29SEP26 440.00 P 0.00 0.00 0.00 43.22 -8.27 59 0 36 0
29SEP26 450.00 P 0.00 0.00 0.00 48.41 -8.87 59 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 53.67 -9.66 59 0 67 0
29SEP26 470.00 P 61.20 66.76 61.16 58.97 -10.43 59 60 888 +30
29SEP26 480.00 P 65.14 65.14 65.14 65.04 -11.10 59 15 149 +15
29SEP26 490.00 P 71.00 71.00 71.00 71.12 -11.85 60 15 91 +15
29SEP26 500.00 P 0.00 0.00 0.00 77.23 -12.60 60 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 84.02 -13.31 60 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 90.88 -14.00 60 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 97.76 -14.71 60 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 105.10 -15.43 61 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 112.67 -16.05 61 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 120.26 -16.68 61 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 127.97 -17.43 61 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 136.17 -17.97 62 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 144.39 -18.50 62 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 152.63 -19.05 63 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 161.10 -19.72 63 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 169.85 -20.17 64 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 178.61 -20.63 64 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 187.40 -21.13 65 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 196.39 -21.69 65 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 205.59 -22.05 66 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 214.80 -22.43 67 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 224.04 -22.83 68 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 233.37 -23.33 68 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 242.92 -23.62 69 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 252.49 -23.92 70 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 262.08 -24.23 71 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 271.69 -24.63 72 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 281.46 -24.91 73 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 291.30 -25.14 74 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 301.15 -25.39 75 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 311.02 -25.66 77 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 320.93 -25.95 78 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 330.94 -26.16 79 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 340.99 -26.34 81 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 351.05 -26.55 82 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 361.13 -26.77 83 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 371.25 -26.95 85 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 381.42 -27.08 86 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 391.61 -27.19 88 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 401.83 -27.27 89 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 412.06 -27.34 91 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 422.30 -27.40 92 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 432.60 -27.40 94 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 442.90 -27.40 95 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 453.20 -27.40 97 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 463.50 -27.40 99 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 473.80 -27.40 100 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 484.10 -27.40 102 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 24.39 - 55 0 0 -
30DEC26 360.00 P 0.00 0.00 0.00 27.74 -6.90 55 0 8 0
30DEC26 370.00 P 0.00 0.00 0.00 31.50 -7.51 55 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 35.26 -8.30 55 0 6 0
30DEC26 390.00 P 0.00 0.00 0.00 39.37 -8.76 55 0 6 0
30DEC26 400.00 P 0.00 0.00 0.00 43.91 -9.32 55 0 70 0
30DEC26 410.00 P 0.00 0.00 0.00 48.46 -10.13 55 0 37 0
30DEC26 420.00 P 0.00 0.00 0.00 53.17 -10.79 55 0 30 0
30DEC26 430.00 P 0.00 0.00 0.00 58.52 -11.06 56 0 31 0
30DEC26 440.00 P 0.00 0.00 0.00 63.88 -11.86 56 0 21 0
30DEC26 450.00 P 74.01 74.01 71.75 69.25 -12.66 56 2 30 -2
30DEC26 460.00 P 0.00 0.00 0.00 75.12 -12.97 56 0 5 0
30DEC26 470.00 P 85.00 85.00 78.00 81.27 -13.48 56 3 80 0
30DEC26 480.00 P 0.00 0.00 0.00 87.44 -14.23 56 0 3 0
30DEC26 490.00 P 92.00 92.00 92.00 93.61 -14.99 56 1 5 +1
30DEC26 500.00 P 0.00 0.00 0.00 100.38 -15.17 56 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 107.29 -15.65 57 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 114.21 -16.35 57 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 121.15 -17.02 57 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 128.51 -17.29 57 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 136.12 -17.54 57 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 143.73 -18.15 57 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 151.35 -18.75 58 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 159.05 -19.27 58 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 167.26 -19.31 58 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 175.47 -19.68 58 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 183.69 -20.18 59 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 191.92 -20.68 59 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 200.27 -21.07 59 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 208.99 -21.10 60 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 217.71 -21.37 60 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 226.44 -21.77 60 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 235.17 -22.18 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 243.93 -22.57 61 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 253.02 -22.63 61 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 262.16 -22.69 62 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 271.29 -23.01 62 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 280.43 -23.33 63 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 289.58 -23.64 63 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 298.79 -23.89 64 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 308.24 -23.91 64 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 317.69 -23.97 65 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 327.15 -24.20 65 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 336.61 -24.43 66 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 346.07 -24.67 66 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 355.55 -24.89 67 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 365.22 -24.92 68 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 374.91 -24.94 68 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 384.60 -25.06 69 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 394.30 -25.22 70 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 404.00 -25.39 70 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 413.70 -25.55 71 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 423.43 -25.69 72 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 433.29 -25.70 72 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 443.16 -25.50 73 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 453.02 -25.31 74 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 462.89 -25.89 75 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 472.76 -25.19 75 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 482.63 -25.16 76 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 491.73 -25.77 76 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 34.94 - 55 0 0 -
30MAR27 360.00 P 0.00 0.00 0.00 38.82 -5.04 55 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 42.72 -5.79 56 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 47.20 -5.98 56 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 51.87 -6.16 56 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 56.56 -6.93 56 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 61.27 -7.69 56 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 66.67 -7.77 56 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 72.16 -8.03 56 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 77.66 -8.78 56 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 83.18 -9.53 56 0 0 0
30MAR27 460.00 P 90.20 90.20 86.00 89.21 -9.79 56 2 28 0
30MAR27 470.00 P 0.00 0.00 0.00 95.49 -9.84 56 0 4 0
30MAR27 480.00 P 98.53 98.53 98.53 101.79 -10.54 56 1 16 0
30MAR27 490.00 P 0.00 0.00 0.00 108.10 -11.25 56 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 114.46 -11.93 57 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 121.45 -12.00 57 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 128.50 -12.19 57 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 135.55 -12.84 57 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 142.62 -13.48 57 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 149.73 -14.10 57 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 157.32 -14.25 57 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 165.04 -14.33 58 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 172.78 -14.89 58 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 180.53 -15.44 58 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 188.30 -16.00 58 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 196.15 -16.48 58 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 204.46 -16.53 59 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 212.78 -16.71 59 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 221.11 -17.18 59 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 229.46 -17.64 59 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 237.82 -18.10 59 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 246.22 -18.54 59 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 254.94 -18.67 60 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 263.76 -18.73 60 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 272.59 -19.08 61 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 281.42 -19.46 61 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 290.27 -19.83 61 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 299.14 -20.19 61 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 308.03 -20.54 61 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 317.19 -20.63 62 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 326.41 -20.69 62 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 335.63 -20.98 63 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 344.87 -21.25 63 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 354.11 -21.54 63 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 363.36 -21.82 64 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 372.63 -22.10 64 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 43.99 - 56 0 0 -
29JUN27 360.00 P 0.00 0.00 0.00 48.01 -6.16 56 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 52.64 -6.30 56 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 57.42 -6.33 56 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 62.20 -6.98 56 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 67.02 -7.73 56 0 11 0
29JUN27 410.00 P 0.00 0.00 0.00 72.22 -8.12 56 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 77.81 -8.14 56 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 83.40 -8.42 56 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 89.02 -9.17 56 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 94.66 -9.90 56 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 100.79 -10.17 56 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 107.17 -10.21 56 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 113.57 -10.44 56 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 119.98 -11.15 57 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 126.42 -11.83 57 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 133.04 -12.36 57 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 140.16 -12.40 57 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 147.30 -12.46 57 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 154.46 -12.88 57 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 161.63 -13.51 57 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 168.82 -14.13 57 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 176.15 -14.63 57 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 183.95 -14.68 58 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 191.76 -14.74 58 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 199.59 -14.97 58 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 207.43 -15.52 58 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 215.30 -16.05 58 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 223.18 -16.58 58 0 0 0
TOTAL PUT 2,565 48,538 +1,205
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$ 57.00
29JUN26 40.00 C 0.00 0.00 0.00 17.03 +3.65 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 16.00 +3.68 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 15.02 +3.60 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 14.08 +3.51 57 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 13.18 +3.85 69 0 30 0
29JUN26 45.00 C 13.00 13.00 12.00 12.00 +3.61 0 2 29 0
29JUN26 46.00 C 0.00 0.00 0.00 11.16 +3.67 56 0 180 0
29JUN26 47.00 C 7.25 7.78 7.25 10.47 +3.84 72 20 50 -10
29JUN26 48.00 C 0.00 0.00 0.00 9.56 +3.76 70 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 8.38 +3.35 56 0 30 0
29JUN26 50.00 C 4.87 8.00 4.87 7.50 +3.18 55 17 330 -9
29JUN26 52.50 C 3.69 6.20 3.69 5.49 +2.68 55 197 196 -118
29JUN26 55.00 C 2.05 4.26 1.82 3.89 +2.15 56 571 801 +282
29JUN26 57.50 C 1.15 2.86 1.11 2.52 +1.54 55 1,876 2,257 -113
29JUN26 60.00 C 0.68 1.86 0.66 1.64 +1.13 57 1,392 2,477 +741
29JUN26 62.50 C 0.43 1.26 0.43 0.98 +0.73 56 431 2,595 -143
29JUN26 65.00 C 0.26 0.75 0.26 0.55 +0.43 56 77 13,448 +10
29JUN26 67.50 C 0.16 0.49 0.16 0.30 +0.25 56 347 2,311 +58
29JUN26 70.00 C 0.14 0.30 0.14 0.15 +0.12 56 80 5,511 +26
29JUN26 72.50 C 0.20 0.20 0.20 0.08 +0.07 57 600 4,817 -229
29JUN26 75.00 C 0.16 0.16 0.16 0.04 +0.03 57 60 2,228 +60
29JUN26 77.50 C 0.09 0.09 0.09 0.02 +0.01 58 45 2,207 -15
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 854 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 114 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 117 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 122 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 128 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 130 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 133 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 136 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 138 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 140 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 147 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 152 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 183 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 185 0 48 0
30JUL26 42.00 C 0.00 0.00 0.00 15.34 - 51 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 14.50 +3.44 55 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.70 +3.50 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.88 +3.73 59 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.76 +3.39 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.93 +3.31 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.92 +3.01 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.13 +2.88 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.49 +2.85 50 0 8 0
30JUL26 52.50 C 7.00 7.00 7.00 6.90 +2.65 52 1 1 0
30JUL26 55.00 C 3.83 5.85 3.83 5.49 +2.35 53 171 201 +33
30JUL26 57.50 C 4.04 4.34 4.04 4.13 +1.80 51 10 482 +10
30JUL26 60.00 C 1.82 3.35 1.82 3.23 +1.59 53 120 898 -4
30JUL26 62.50 C 1.73 2.60 1.73 2.40 +1.27 52 101 939 +1
30JUL26 65.00 C 0.93 2.02 0.93 1.78 +1.01 53 262 915 -68
30JUL26 67.50 C 0.71 1.48 0.71 1.28 +0.77 52 220 575 -29
30JUL26 70.00 C 0.62 1.13 0.62 0.91 +0.58 52 178 757 +26
30JUL26 72.50 C 0.00 0.00 0.00 0.64 +0.42 52 0 1,032 0
30JUL26 75.00 C 0.57 0.70 0.57 0.44 +0.30 52 105 637 -45
30JUL26 77.50 C 0.50 0.54 0.50 0.30 +0.21 52 550 664 -92
30JUL26 80.00 C 0.00 0.00 0.00 0.21 +0.15 52 0 466 0
30JUL26 82.50 C 0.31 0.31 0.31 0.14 +0.10 52 20 581 +20
30JUL26 85.00 C 0.20 0.20 0.20 0.09 +0.07 52 20 446 +20
30JUL26 87.50 C 0.00 0.00 0.00 0.06 +0.05 52 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 15.69 - 49 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 15.16 +3.41 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.25 +3.27 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.09 +2.88 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.29 +3.01 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.62 +3.02 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.25 +3.30 56 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.18 +2.84 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.72 +2.93 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.00 +2.52 52 0 0 0
28AUG26 55.00 C 6.65 6.65 6.65 6.63 +2.25 52 3 15 0
28AUG26 57.50 C 5.63 5.63 5.63 5.48 +2.00 53 5 304 +5
28AUG26 60.00 C 4.48 4.48 4.48 4.42 +1.66 52 35 474 +35
28AUG26 62.50 C 0.00 0.00 0.00 3.60 +1.46 53 0 353 0
28AUG26 65.00 C 2.00 2.90 2.00 3.00 +1.36 54 472 954 -120
28AUG26 67.50 C 1.51 1.51 1.51 2.39 +1.15 54 15 398 +15
28AUG26 70.00 C 1.60 2.15 1.60 1.89 +0.95 54 37 414 +1
28AUG26 72.50 C 1.79 1.79 1.60 1.48 +0.78 54 3 504 0
28AUG26 75.00 C 1.44 1.44 1.44 1.16 +0.64 54 15 347 +15
28AUG26 77.50 C 1.20 1.20 1.20 0.90 +0.51 54 15 249 +15
28AUG26 80.00 C 0.98 1.02 0.98 0.70 +0.41 54 16 250 -12
28AUG26 82.50 C 0.82 0.82 0.82 0.54 +0.33 54 15 342 -15
28AUG26 85.00 C 0.00 0.00 0.00 0.41 +0.26 53 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.32 +0.21 54 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.24 +0.16 53 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.18 +0.12 53 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.14 +0.09 54 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.11 +0.07 54 0 41 0
28AUG26 100.00 C 0.30 0.30 0.30 0.08 +0.05 53 50 66 +50
29SEP26 40.00 C 0.00 0.00 0.00 18.25 +3.57 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.25 +3.36 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.40 +3.32 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.53 +3.24 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.78 +3.24 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.90 +3.02 51 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 13.21 +3.04 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 12.43 +2.94 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.64 +2.91 50 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 10.98 +2.84 50 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 10.32 +2.77 50 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 8.91 +2.57 51 0 88 0
29SEP26 55.00 C 5.56 8.03 5.56 7.49 +2.23 51 110 305 +95
29SEP26 57.50 C 4.93 6.65 4.93 6.47 +2.11 52 43 166 +25
29SEP26 60.00 C 4.08 5.64 4.08 5.34 +1.74 51 31 227 +14
29SEP26 62.50 C 4.28 4.76 4.28 4.56 +1.63 52 45 248 +14
29SEP26 65.00 C 3.42 3.74 3.42 3.89 +1.53 53 45 1,075 +15
29SEP26 67.50 C 3.09 3.36 3.09 3.20 +1.31 52 60 681 +60
29SEP26 70.00 C 1.74 2.64 1.74 2.66 +1.15 52 32 632 +17
29SEP26 72.50 C 0.00 0.00 0.00 2.18 +0.98 52 0 1,423 0
29SEP26 75.00 C 1.74 1.98 1.74 1.79 +0.84 52 6 1,265 +6
29SEP26 77.50 C 0.00 0.00 0.00 1.46 +0.71 52 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 1.19 +0.60 52 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.97 +0.52 52 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.78 +0.41 52 0 115 0
29SEP26 87.50 C 0.00 0.00 0.00 0.62 +0.33 52 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 +0.28 52 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.41 +0.23 52 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.33 +0.19 52 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.27 +0.16 52 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.22 +0.13 52 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 +0.10 52 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 +0.09 52 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 +0.07 52 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 +0.06 52 0 510 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.05 52 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.04 52 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 142 0
30DEC26 42.00 C 0.00 0.00 0.00 17.96 - 54 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 17.13 +3.22 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.38 +3.09 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.70 +3.05 52 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 15.10 +3.13 52 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 14.23 +2.86 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.72 +2.91 51 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 13.05 +2.80 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.40 +2.68 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 11.15 +2.62 51 0 0 0
30DEC26 55.00 C 8.18 8.18 8.18 9.94 +2.46 51 60 576 0
30DEC26 57.50 C 8.95 8.95 8.62 8.62 +2.06 50 11 264 +11
30DEC26 60.00 C 7.98 7.98 7.98 7.69 +1.94 50 5 685 0
30DEC26 62.50 C 7.27 7.27 7.27 6.82 +1.78 51 5 773 +5
30DEC26 65.00 C 6.31 6.31 6.31 6.11 +1.74 51 6 598 0
30DEC26 67.50 C 5.76 5.76 5.76 5.37 +1.58 51 5 907 0
30DEC26 70.00 C 4.80 5.14 4.80 4.71 +1.44 51 13 597 +3
30DEC26 72.50 C 3.42 4.58 3.42 4.13 +1.30 51 21 834 -9
30DEC26 75.00 C 0.00 0.00 0.00 3.61 +1.17 51 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 3.16 +1.05 51 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.76 +0.94 51 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.41 +0.89 51 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.11 +0.80 51 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 1.78 +0.65 50 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 1.56 +0.56 50 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 1.36 +0.50 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.18 +0.46 50 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 1.03 +0.41 50 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.93 +0.40 50 0 42 0
30MAR27 42.00 C 0.00 0.00 0.00 18.92 - 50 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 18.41 +3.19 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.94 +3.34 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.13 +3.13 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.26 +2.83 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.82 +2.94 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 15.24 +2.88 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.71 +2.86 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.09 +2.77 50 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 12.80 +2.62 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.73 +2.58 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 10.62 +2.39 51 0 15 0
30MAR27 60.00 C 9.05 9.98 9.05 9.65 +2.24 51 15 65 -5
30MAR27 62.50 C 8.89 8.89 8.89 8.80 +2.13 51 4 39 +4
30MAR27 65.00 C 8.09 8.09 8.09 7.86 +1.89 50 5 274 +5
30MAR27 67.50 C 0.00 0.00 0.00 7.14 +1.80 51 0 275 0
30MAR27 70.00 C 6.43 6.43 6.43 6.43 +1.66 50 5 72 +5
30MAR27 72.50 C 0.00 0.00 0.00 5.98 +1.72 51 0 73 0
30MAR27 75.00 C 0.00 0.00 0.00 5.40 +1.60 51 0 397 0
30MAR27 77.50 C 0.00 0.00 0.00 4.88 +1.48 51 0 78 0
30MAR27 80.00 C 0.00 0.00 0.00 4.41 +1.38 51 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 3.99 +1.28 51 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.60 +1.25 51 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 3.26 +1.16 51 0 122 0
30MAR27 90.00 C 0.00 0.00 0.00 2.94 +1.07 51 0 160 0
30MAR27 92.50 C 3.02 3.02 3.02 2.66 +0.99 51 2 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.40 +0.90 51 0 78 0
30MAR27 97.50 C 0.00 0.00 0.00 2.11 +0.77 50 0 115 0
30MAR27 100.00 C 0.00 0.00 0.00 1.91 +0.71 50 0 274 0
29JUN27 42.00 C 0.00 0.00 0.00 20.25 - 51 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 19.60 +3.22 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.01 +3.22 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.39 +3.16 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.77 +3.09 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.20 +3.03 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.65 +2.92 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.06 +2.81 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.61 +2.80 51 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 14.31 +2.65 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.30 +2.65 51 0 10 0
29JUN27 57.50 C 12.72 12.72 12.72 12.25 +2.51 51 15 15 +15
29JUN27 60.00 C 0.00 0.00 0.00 11.30 +2.39 51 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 10.42 +2.26 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.62 +2.18 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 8.89 +2.11 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.22 +2.04 51 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 7.57 +1.94 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.97 +1.84 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.41 +1.74 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.90 +1.64 51 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.43 +1.54 51 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 5.00 +1.45 51 0 43 0
TOTAL CALL 8,698 102,570 +681
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 7 0
29JUN26 42.00 P 0.08 0.08 0.08 0.01 -0.03 55 5 19 -5
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.05 56 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.08 57 0 67 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.13 56 0 41 0
29JUN26 46.00 P 0.22 0.22 0.22 0.10 -0.19 56 5 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 -0.27 56 0 85 0
29JUN26 48.00 P 0.33 0.33 0.33 0.22 -0.39 56 9 231 +6
29JUN26 49.00 P 0.63 0.63 0.63 0.33 -0.51 56 15 1,096 -11
29JUN26 50.00 P 0.44 0.48 0.42 0.47 -0.66 56 91 2,489 +21
29JUN26 52.50 P 1.77 1.77 0.80 1.00 -1.08 57 335 1,341 +170
29JUN26 55.00 P 1.78 1.78 1.57 1.84 -1.56 56 37 4,136 +2
29JUN26 57.50 P 4.80 4.80 2.63 3.04 -2.25 57 280 2,488 -36
29JUN26 60.00 P 6.80 6.80 4.27 4.67 -2.62 59 76 3,300 -65
29JUN26 62.50 P 7.90 7.90 6.27 6.19 -3.33 51 7 3,830 -7
29JUN26 65.00 P 8.40 8.67 8.08 8.73 -3.20 64 7 13,751 -7
29JUN26 67.50 P 10.60 10.60 10.60 11.05 -3.32 69 1 3,452 -1
29JUN26 70.00 P 13.55 13.55 13.55 13.49 -3.36 77 100 3,143 -100
29JUN26 72.50 P 0.00 0.00 0.00 15.53 -3.87 56 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 18.31 -3.54 85 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 20.50 -3.85 0 0 2,431 0
29JUN26 80.00 P 0.00 0.00 0.00 23.12 -3.73 87 0 2,882 0
29JUN26 82.50 P 0.00 0.00 0.00 25.57 -3.78 87 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 28.24 -3.61 109 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 30.68 -3.67 111 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.13 -3.72 111 0 81 0
29JUN26 92.50 P 0.00 0.00 0.00 35.60 -3.75 113 0 66 0
29JUN26 95.00 P 0.00 0.00 0.00 38.18 -3.67 127 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.68 -3.67 132 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.14 -3.71 133 0 23 0
29JUN26 102.50 P 0.00 0.00 0.00 45.69 -3.68 143 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 48.11 -3.74 139 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.70 -3.65 153 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 53.05 -3.80 137 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.50 -3.85 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 58.11 -3.77 155 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 60.59 -3.79 156 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 63.34 -3.52 187 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 65.65 -3.70 172 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 68.07 -3.78 164 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 70.63 -3.72 177 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 73.07 -3.78 171 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 75.69 -3.66 192 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 78.17 -3.68 193 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 80.57 -3.79 181 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 83.07 -3.78 184 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 85.50 -3.85 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 88.07 -3.78 190 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 90.67 -3.68 209 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 93.07 -3.78 196 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 95.67 -3.68 215 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 98.19 -3.66 220 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 100.66 -3.71 219 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 103.35 -3.50 243 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 105.50 -3.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 108.32 -3.55 247 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 110.60 -3.76 221 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 113.07 -3.79 217 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 115.63 -3.72 232 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 118.15 -3.72 237 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 120.70 -3.65 246 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 123.17 -3.69 245 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 125.55 -3.80 225 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 128.00 -3.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 130.67 -3.68 252 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 133.15 -3.70 252 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 135.57 -3.78 239 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 138.34 -3.51 279 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 140.81 -3.55 278 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 143.15 -3.70 261 0 0 0
30JUL26 42.00 P 0.40 0.40 0.40 0.20 - 52 5 5 -
30JUL26 43.00 P 0.00 0.00 0.00 0.28 -0.23 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.37 -0.30 52 0 5 0
30JUL26 45.00 P 0.76 0.76 0.66 0.49 -0.37 53 32 132 +24
30JUL26 46.00 P 0.00 0.00 0.00 0.63 -0.44 52 0 111 0
30JUL26 47.00 P 0.74 0.83 0.74 0.78 -0.56 52 60 166 +60
30JUL26 48.00 P 1.34 1.34 1.34 0.98 -0.64 52 15 231 +14
30JUL26 49.00 P 1.62 1.62 1.62 1.19 -0.76 52 15 181 +15
30JUL26 50.00 P 1.81 1.81 1.25 1.42 -0.91 52 45 613 0
30JUL26 52.50 P 2.06 2.06 2.06 2.18 -1.24 51 9 709 0
30JUL26 55.00 P 4.30 4.30 2.90 3.22 -1.59 52 161 1,114 +122
30JUL26 57.50 P 0.00 0.00 0.00 4.55 -1.98 53 0 2,030 0
30JUL26 60.00 P 5.50 6.18 5.50 6.03 -2.23 53 46 1,277 -3
30JUL26 62.50 P 7.80 7.80 7.80 7.67 -2.67 52 18 1,297 +18
30JUL26 65.00 P 0.00 0.00 0.00 9.73 -2.74 55 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 11.80 -2.87 56 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 13.93 -2.99 57 0 1,875 0
30JUL26 72.50 P 0.00 0.00 0.00 16.26 -3.14 59 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 18.44 -3.44 57 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 20.92 -3.43 61 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 23.37 -3.48 65 0 129 0
30JUL26 82.50 P 0.00 0.00 0.00 25.72 -3.66 64 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 28.26 -3.62 69 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.68 -3.71 70 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.13 -3.76 71 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 35.77 -3.61 81 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.18 -3.70 80 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 40.70 -3.68 84 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 43.23 -3.65 89 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.61 - 54 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.75 -0.38 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.92 -0.43 54 0 3 0
28AUG26 45.00 P 1.05 1.05 1.05 1.10 -0.52 54 15 16 +13
28AUG26 46.00 P 0.00 0.00 0.00 1.32 -0.58 54 0 250 0
28AUG26 47.00 P 0.00 0.00 0.00 1.55 -0.66 54 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 1.79 -0.76 53 0 178 0
28AUG26 49.00 P 0.00 0.00 0.00 2.07 -0.86 53 0 213 0
28AUG26 50.00 P 0.00 0.00 0.00 2.37 -0.96 53 0 216 0
28AUG26 52.50 P 3.13 3.13 3.13 3.28 -1.22 53 9 405 +9
28AUG26 55.00 P 0.00 0.00 0.00 4.38 -1.50 53 0 451 0
28AUG26 57.50 P 0.00 0.00 0.00 5.75 -1.75 54 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 7.28 -2.00 54 0 202 0
28AUG26 62.50 P 0.00 0.00 0.00 8.86 -2.33 54 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 10.77 -2.45 55 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 12.59 -2.76 54 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 14.74 -2.82 56 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 17.05 -2.78 59 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 18.77 -3.43 52 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 21.11 -3.47 54 0 240 0
28AUG26 80.00 P 24.00 24.00 24.00 23.79 -3.16 61 10 201 0
28AUG26 82.50 P 26.00 26.00 26.00 26.05 -3.33 60 10 102 0
28AUG26 85.00 P 0.00 0.00 0.00 28.39 -3.49 60 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.85 -3.54 62 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.13 -3.76 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.82 -3.56 68 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.26 -3.62 69 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.70 -3.68 69 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.29 -3.59 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.67 -0.29 52 0 222 0
29SEP26 41.00 P 0.00 0.00 0.00 0.81 -0.35 52 0 70 0
29SEP26 42.00 P 0.00 0.00 0.00 0.98 -0.40 52 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 -0.47 52 0 13 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 -0.53 52 0 0 0
29SEP26 45.00 P 1.58 1.58 1.45 1.59 -0.59 52 60 90 +60
29SEP26 46.00 P 0.00 0.00 0.00 1.83 -0.66 52 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 2.09 -0.74 52 0 230 0
29SEP26 48.00 P 0.00 0.00 0.00 2.37 -0.83 52 0 142 0
29SEP26 49.00 P 3.00 3.00 3.00 2.71 -0.89 52 15 138 +15
29SEP26 50.00 P 3.63 3.63 3.38 3.05 -0.98 52 60 603 0
29SEP26 52.50 P 4.48 4.55 3.83 3.99 -1.26 51 83 615 +83
29SEP26 55.00 P 5.82 5.82 4.85 5.07 -1.65 51 32 1,189 +14
29SEP26 57.50 P 6.42 6.42 6.30 6.47 -1.77 51 30 683 +30
29SEP26 60.00 P 0.00 0.00 0.00 8.05 -1.86 52 0 515 0
29SEP26 62.50 P 0.00 0.00 0.00 9.58 -2.20 52 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 11.35 -2.39 52 0 9,312 0
29SEP26 67.50 P 0.00 0.00 0.00 13.20 -2.63 52 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 15.33 -2.63 54 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 17.16 -3.05 52 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 19.41 -3.06 53 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 21.84 -2.93 56 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 23.94 -3.13 55 0 3,190 0
29SEP26 82.50 P 0.00 0.00 0.00 26.27 -3.11 56 0 453 0
29SEP26 85.00 P 0.00 0.00 0.00 28.59 -3.33 56 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 30.94 -3.45 56 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 33.28 -3.61 55 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 35.95 -3.43 62 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 38.26 -3.62 60 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 40.76 -3.62 62 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 43.29 -3.59 65 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 45.69 -3.68 65 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 48.11 -3.74 64 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 50.70 -3.67 69 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 53.11 -3.76 68 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.57 -3.78 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.11 -3.77 72 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.59 -3.79 73 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.34 -3.53 83 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.65 -3.72 79 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.07 -3.78 76 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.63 -3.72 81 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.03 - 51 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 2.31 -0.63 51 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.61 -0.65 51 0 245 0
30DEC26 45.00 P 0.00 0.00 0.00 2.91 -0.70 51 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 3.24 -0.75 51 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 -0.77 51 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.93 -0.88 51 0 357 0
30DEC26 49.00 P 4.05 4.05 4.04 4.30 -0.96 51 25 220 +10
30DEC26 50.00 P 0.00 0.00 0.00 4.80 -0.93 51 0 1,039 0
30DEC26 52.50 P 5.63 5.68 5.63 5.80 -1.22 50 14 1,409 0
30DEC26 55.00 P 7.70 7.70 6.74 7.02 -1.42 50 90 1,515 +39
30DEC26 57.50 P 8.13 8.25 8.09 8.38 -1.62 50 60 639 +55
30DEC26 60.00 P 0.00 0.00 0.00 10.01 -1.63 51 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 11.52 -1.91 51 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 13.25 -2.10 51 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 15.07 -2.24 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 16.90 -2.15 51 0 1,327 0
30DEC26 72.50 P 0.00 0.00 0.00 18.89 -2.53 52 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 20.90 -2.68 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 22.84 -2.78 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 25.13 -2.83 53 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 27.28 -2.95 53 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 29.75 -2.76 55 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 31.75 -3.09 53 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 34.10 -3.09 54 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 36.54 -3.02 55 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 38.91 -3.03 56 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 41.17 -3.21 55 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 43.55 -3.33 56 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 3.10 - 51 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 3.41 -0.53 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.70 -0.61 51 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.03 -0.66 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.50 -0.59 51 0 77 0
30MAR27 47.00 P 5.08 5.30 5.08 4.86 -0.66 51 2 198 +2
30MAR27 48.00 P 0.00 0.00 0.00 5.25 -0.72 51 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 5.54 -0.90 50 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 6.08 -0.85 50 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 7.13 -1.11 50 0 365 0
30MAR27 55.00 P 8.10 8.32 8.10 8.40 -1.28 50 22 135 -2
30MAR27 57.50 P 9.48 9.75 9.45 9.77 -1.45 50 65 310 +35
30MAR27 60.00 P 10.98 11.09 10.95 11.40 -1.47 50 35 379 0
30MAR27 62.50 P 0.00 0.00 0.00 12.90 -1.72 50 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 14.60 -1.80 50 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 16.38 -2.03 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 18.23 -2.14 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 20.24 -2.13 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 22.06 -2.35 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 24.09 -2.44 51 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 26.16 -2.52 51 0 213 0
30MAR27 82.50 P 0.00 0.00 0.00 28.22 -2.68 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 30.40 -2.74 52 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 32.72 -2.63 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 34.80 -2.80 52 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 37.09 -2.82 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.49 -2.71 54 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 41.68 -2.88 53 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 44.01 -2.94 53 0 3 0
29JUN27 42.00 P 0.00 0.00 0.00 3.93 - 51 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 4.30 -0.51 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.62 -0.58 50 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 4.98 -0.63 50 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 5.45 -0.59 51 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.88 -0.61 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.17 -0.79 50 0 0 0
29JUN27 49.00 P 6.35 6.35 6.35 6.78 -0.66 50 5 15 +5
29JUN27 50.00 P 6.79 7.16 6.79 7.04 -0.82 49 20 21 +20
29JUN27 52.50 P 7.98 8.31 7.98 8.25 -1.03 49 50 53 +50
29JUN27 55.00 P 9.28 9.59 9.25 9.56 -1.16 49 45 45 +45
29JUN27 57.50 P 10.68 10.97 10.65 10.96 -1.30 49 95 95 +85
29JUN27 60.00 P 12.18 12.18 12.08 12.43 -1.50 49 90 91 +90
29JUN27 62.50 P 0.00 0.00 0.00 14.06 -1.61 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.74 -1.74 50 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 17.50 -1.88 50 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 19.47 -1.82 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.35 -1.88 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.22 -2.03 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.28 -2.04 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 27.21 -2.17 51 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.44 -2.18 52 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.36 -2.46 51 0 3 0
TOTAL PUT 2,316 119,831 +875
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$ 22.34
29JUN26 6.50 C 0.00 0.00 0.00 15.85 -0.54 186 0 743 0
29JUN26 6.75 C 0.00 0.00 0.00 15.60 -0.54 177 0 125 0
29JUN26 7.00 C 0.00 0.00 0.00 15.35 -0.53 167 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 15.13 -0.53 236 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 14.85 -0.58 138 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 14.60 -0.54 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 14.34 -0.55 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 14.10 -0.54 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 13.85 -0.54 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 13.60 -0.54 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 13.40 -0.49 207 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 13.10 -0.58 0 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 12.86 -0.53 153 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 12.60 -0.54 0 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 12.35 -0.54 0 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 11.85 -0.54 0 0 2,561 0
29JUN26 11.00 C 11.90 11.90 11.82 11.35 -0.55 0 4 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 10.86 -0.54 116 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 10.38 -0.52 132 0 5,789 0
29JUN26 12.50 C 0.00 0.00 0.00 9.86 -0.54 99 0 983 0
29JUN26 13.00 C 10.50 10.50 10.50 9.35 -0.56 0 1 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 8.86 -0.54 83 0 863 0
29JUN26 14.00 C 0.00 0.00 0.00 8.36 -0.54 74 0 337 0
29JUN26 14.50 C 0.00 0.00 0.00 7.86 -0.54 66 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 7.37 -0.53 79 0 156 0
29JUN26 15.50 C 0.00 0.00 0.00 6.87 -0.54 72 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 6.37 -0.54 66 0 309 0
29JUN26 16.50 C 0.00 0.00 0.00 5.88 -0.52 67 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 5.38 -0.57 61 0 595 0
29JUN26 17.50 C 0.00 0.00 0.00 4.95 -0.46 74 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 4.46 -0.59 69 0 116 0
29JUN26 18.50 C 0.00 0.00 0.00 3.99 -0.55 66 0 164 0
29JUN26 19.00 C 0.00 0.00 0.00 3.47 -0.74 56 0 738 0
29JUN26 19.50 C 3.59 3.59 3.22 3.23 -0.36 74 13 1,495 0
29JUN26 20.00 C 4.44 4.44 2.55 2.67 -0.69 60 23 711 -10
29JUN26 21.00 C 2.14 2.14 1.87 2.04 -0.43 66 94 213 +57
29JUN26 22.00 C 2.67 2.67 1.51 1.42 -0.48 64 6 669 +1
29JUN26 23.00 C 1.70 2.10 0.88 0.98 -0.40 65 86 636 +38
29JUN26 24.00 C 1.50 1.58 0.67 0.65 -0.35 65 161 1,895 +86
29JUN26 25.00 C 1.09 1.13 0.42 0.43 -0.26 66 169 1,059 +22
29JUN26 26.00 C 0.82 0.82 0.29 0.28 -0.18 67 162 942 -2
29JUN26 27.00 C 0.61 0.61 0.20 0.17 -0.13 67 26 485 -3
29JUN26 28.00 C 0.35 0.39 0.18 0.10 -0.09 67 253 2,954 +44
29JUN26 29.00 C 0.28 0.28 0.28 0.06 -0.06 68 49 709 0
29JUN26 30.00 C 0.33 0.33 0.11 0.03 -0.04 67 41 1,521 -11
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.03 69 0 267 0
29JUN26 32.00 C 0.09 0.09 0.09 0.01 -0.02 68 5 173 -5
29JUN26 33.00 C 0.13 0.13 0.05 0.01 -0.01 73 7 496 -4
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 113 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 295 0
30JUL26 7.00 C 0.00 0.00 0.00 15.37 -0.55 114 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 15.13 -0.54 126 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 14.87 -0.56 102 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 14.62 -0.53 94 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 14.37 -0.55 82 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 14.12 -0.55 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 13.87 -0.56 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 13.62 -0.56 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 13.40 -0.50 113 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 13.12 -0.58 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 12.88 -0.54 87 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 12.63 -0.55 83 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 12.38 -0.56 78 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 11.88 -0.55 67 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 11.38 -0.56 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 10.86 -0.57 0 0 149 0
30JUL26 12.00 C 10.84 10.84 10.84 10.39 -0.54 65 2 192 0
30JUL26 12.50 C 0.00 0.00 0.00 9.89 -0.56 59 0 759 0
30JUL26 13.00 C 0.00 0.00 0.00 9.40 -0.57 63 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 8.90 -0.51 58 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 8.41 -0.70 58 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 7.93 -0.59 60 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 7.45 -0.59 60 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 6.87 -0.69 0 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 6.40 -0.70 30 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 5.90 -0.73 0 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 5.50 -0.76 49 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.31 -0.44 68 0 554 0
30JUL26 18.00 C 5.69 6.05 5.66 4.88 -0.44 66 180 347 +150
30JUL26 18.50 C 0.00 0.00 0.00 4.46 -0.56 64 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 3.92 -0.68 57 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 3.54 -0.60 56 0 132 0
30JUL26 20.00 C 3.26 3.26 3.26 3.23 -0.56 57 5 253 -5
30JUL26 21.00 C 3.69 3.69 3.69 2.78 -0.36 63 1 106 +1
30JUL26 22.00 C 2.32 2.32 2.32 2.10 -0.46 58 1 105 -1
30JUL26 23.00 C 2.77 2.77 1.75 1.66 -0.45 59 134 399 +19
30JUL26 24.00 C 2.31 2.32 1.41 1.33 -0.40 60 174 629 +93
30JUL26 25.00 C 1.73 1.73 1.06 1.06 -0.34 61 347 1,117 +265
30JUL26 26.00 C 1.45 1.45 0.87 0.82 -0.28 61 6 597 +1
30JUL26 27.00 C 0.75 0.75 0.75 0.62 -0.24 61 1,562 1,866 +1,502
30JUL26 28.00 C 0.56 0.56 0.56 0.47 -0.20 61 45 181 +15
30JUL26 29.00 C 0.83 0.83 0.47 0.35 -0.17 61 1,855 1,757 +1,629
30JUL26 30.00 C 0.56 0.56 0.39 0.26 -0.14 61 117 2,366 +73
30JUL26 31.00 C 0.38 0.38 0.34 0.19 -0.11 61 22 263 -22
30JUL26 32.00 C 0.50 0.50 0.50 0.14 -0.09 61 1 445 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.10 -0.07 61 0 340 0
30JUL26 34.00 C 0.38 0.38 0.29 0.07 -0.06 60 5 74 0
30JUL26 35.00 C 0.00 0.00 0.00 0.05 -0.05 60 0 33 0
30JUL26 36.00 C 0.27 0.27 0.27 0.04 -0.03 61 41 653 +40
28AUG26 8.50 C 0.00 0.00 0.00 13.88 -0.55 88 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 13.63 -0.55 83 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 13.40 -0.51 98 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.13 -0.57 72 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 12.88 -0.54 64 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 12.64 -0.54 81 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 12.38 -0.56 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 11.88 -0.55 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 11.39 -0.58 65 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 10.89 -0.54 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 10.40 -0.53 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 9.90 -0.55 57 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 9.40 -0.57 52 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 8.93 -0.52 60 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 8.45 -0.66 60 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 7.98 -0.54 60 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 7.52 -0.58 61 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 6.94 -0.76 46 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 6.42 -0.69 37 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 6.19 -0.57 61 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 5.65 -0.66 54 0 148 0
28AUG26 17.50 C 6.70 6.70 6.70 5.31 -0.64 58 25 329 0
28AUG26 18.00 C 0.00 0.00 0.00 4.92 -0.63 58 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 4.47 -0.68 55 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.18 -0.61 57 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 3.92 -0.50 60 0 625 0
28AUG26 20.00 C 4.00 4.00 4.00 3.65 -0.32 61 1 1,154 0
28AUG26 21.00 C 0.00 0.00 0.00 3.06 -0.36 61 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 2.46 -0.49 58 0 1,756 0
28AUG26 23.00 C 1.98 1.98 1.98 2.04 -0.45 58 1 1,240 0
28AUG26 24.00 C 2.51 2.51 1.67 1.71 -0.41 59 86 830 +74
28AUG26 25.00 C 0.00 0.00 0.00 1.43 -0.37 60 0 464 0
28AUG26 26.00 C 0.00 0.00 0.00 1.19 -0.31 61 0 1,075 0
28AUG26 27.00 C 0.00 0.00 0.00 0.97 -0.27 61 0 1,520 0
28AUG26 28.00 C 0.85 0.85 0.85 0.79 -0.23 61 55 378 -30
28AUG26 29.00 C 1.30 1.30 0.84 0.63 -0.21 61 42 362 -9
28AUG26 30.00 C 0.68 0.68 0.65 0.51 -0.18 61 32 3,205 0
28AUG26 31.00 C 0.00 0.00 0.00 0.40 -0.17 60 0 257 0
28AUG26 32.00 C 0.00 0.00 0.00 0.32 -0.13 60 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.26 -0.11 61 0 3,081 0
28AUG26 34.00 C 0.43 0.43 0.43 0.20 -0.10 60 30 257 0
28AUG26 35.00 C 0.00 0.00 0.00 0.16 -0.09 60 0 140 0
28AUG26 36.00 C 0.49 0.49 0.35 0.13 -0.07 61 150 497 +75
29SEP26 6.50 C 0.00 0.00 0.00 15.87 -0.54 98 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 15.62 -0.54 92 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 15.37 -0.55 85 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 15.13 -0.54 98 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 14.87 -0.56 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 14.62 -0.58 0 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 14.37 -0.55 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.12 -0.55 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.88 -0.55 80 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 13.63 -0.55 76 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 13.40 -0.52 87 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 13.13 -0.60 67 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 12.88 -0.59 62 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 12.64 -0.54 73 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 12.38 -0.58 0 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 11.88 -0.62 0 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 11.39 -0.58 59 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 10.90 -0.53 61 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 10.40 -0.54 56 0 13,730 0
29SEP26 12.50 C 0.00 0.00 0.00 9.92 -0.53 59 0 563 0
29SEP26 13.00 C 10.94 10.94 10.94 9.40 -0.60 47 30 8,460 +30
29SEP26 13.50 C 10.20 10.20 10.20 8.96 -0.50 58 1 2,164 -1
29SEP26 14.00 C 0.00 0.00 0.00 8.45 -0.66 53 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 7.98 -0.62 53 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 7.52 -0.62 53 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.05 -0.65 52 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 6.62 -0.65 53 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 6.21 -0.55 53 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 5.81 -0.63 54 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 5.45 -0.60 55 0 223 0
29SEP26 18.00 C 5.66 5.66 5.66 5.24 -0.43 60 1 344 0
29SEP26 18.50 C 0.00 0.00 0.00 4.72 -0.43 55 0 163 0
29SEP26 19.00 C 4.95 4.95 4.95 4.38 -0.59 54 90 192 +64
29SEP26 19.50 C 0.00 0.00 0.00 4.07 -0.58 55 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 3.99 -0.41 60 0 415 0
29SEP26 21.00 C 3.37 3.37 3.37 3.44 -0.33 60 3 77 0
29SEP26 22.00 C 0.00 0.00 0.00 2.81 -0.52 57 0 58 0
29SEP26 23.00 C 0.00 0.00 0.00 2.40 -0.42 57 0 146 0
29SEP26 24.00 C 2.62 2.62 2.15 2.07 -0.38 57 30 291 0
29SEP26 25.00 C 2.00 2.00 1.77 1.78 -0.35 58 72 582 +66
29SEP26 26.00 C 0.00 0.00 0.00 1.50 -0.33 58 0 401 0
29SEP26 27.00 C 0.00 0.00 0.00 1.30 -0.27 59 0 670 0
29SEP26 28.00 C 1.19 1.19 1.19 1.11 -0.22 59 3 2,212 0
29SEP26 29.00 C 1.31 1.31 1.16 0.93 -0.20 59 6 390 0
29SEP26 30.00 C 1.20 1.20 1.20 0.78 -0.18 59 70 605 -39
29SEP26 31.00 C 0.00 0.00 0.00 0.65 -0.16 59 0 253 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.15 59 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 -0.12 58 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.11 59 0 380 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.10 58 0 210 0
29SEP26 36.00 C 0.66 0.66 0.66 0.26 -0.08 58 70 410 +68
30DEC26 6.50 C 0.00 0.00 0.00 15.87 -0.54 81 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 15.62 -0.54 76 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 15.37 -0.55 72 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.13 -0.54 79 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 14.87 -0.56 0 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 14.62 -0.58 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 14.37 -0.55 0 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 14.12 -0.55 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 13.88 -0.55 65 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 13.63 -0.55 62 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 13.40 -0.52 69 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 13.13 -0.60 56 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 12.88 -0.59 53 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 12.64 -0.54 59 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 12.38 -0.58 0 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 11.89 -0.61 52 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 11.40 -0.58 52 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 10.90 -0.62 48 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 10.40 -0.65 45 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 9.92 -0.58 46 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 9.43 -0.62 44 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 8.98 -0.64 47 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 8.56 -0.57 48 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 8.18 -0.62 51 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 7.81 -0.64 52 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 7.36 -0.69 50 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 6.96 -0.71 50 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 6.65 -0.62 51 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.34 -0.58 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.94 -0.51 51 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 5.51 -0.71 49 0 1,684 0
30DEC26 18.50 C 0.00 0.00 0.00 5.49 -0.38 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.15 -0.40 54 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.81 -0.38 53 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 4.54 -0.44 53 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 4.00 -0.50 52 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 3.54 -0.43 52 0 221 0
30DEC26 23.00 C 3.52 3.52 3.52 3.12 -0.49 52 17 247 0
30DEC26 24.00 C 0.00 0.00 0.00 2.87 -0.36 54 0 906 0
30DEC26 25.00 C 3.18 3.18 2.66 2.52 -0.40 53 2 67 +1
30DEC26 26.00 C 0.00 0.00 0.00 2.23 -0.43 53 0 333 0
30DEC26 27.00 C 0.00 0.00 0.00 1.97 -0.42 53 0 833 0
30DEC26 28.00 C 0.00 0.00 0.00 1.72 -0.42 53 0 58 0
30DEC26 29.00 C 1.87 1.87 1.87 1.52 -0.37 53 5 147 0
30DEC26 30.00 C 0.00 0.00 0.00 1.32 -0.37 53 0 150 0
30DEC26 31.00 C 0.00 0.00 0.00 1.17 -0.33 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.02 -0.31 53 0 1,081 0
30DEC26 33.00 C 1.28 1.28 1.23 0.89 -0.30 53 80 241 +80
30DEC26 34.00 C 0.00 0.00 0.00 0.79 -0.25 53 0 335 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 -0.26 53 0 141 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.23 53 0 402 0
30MAR27 6.50 C 0.00 0.00 0.00 15.87 -0.54 69 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 15.62 -0.54 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 15.37 -0.56 62 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 15.13 -0.56 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 14.87 -0.56 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 14.62 -0.58 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 14.37 -0.56 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.12 -0.55 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 13.88 -0.55 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 13.63 -0.55 52 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 13.40 -0.52 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.13 -0.60 48 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 12.89 -0.58 51 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 12.65 -0.53 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 12.41 -0.55 52 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 11.93 -0.57 51 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 11.40 -0.58 43 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 10.90 -0.67 40 0 12,201 0
30MAR27 12.00 C 0.00 0.00 0.00 10.45 -0.63 43 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 9.99 -0.62 43 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 9.75 -0.55 52 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 9.11 -0.68 43 0 138 0
30MAR27 14.00 C 8.81 8.81 8.50 8.67 -0.78 43 61 483 +59
30MAR27 14.50 C 0.00 0.00 0.00 8.36 -0.55 46 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 7.95 -0.75 45 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 7.77 -0.41 50 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 7.29 -0.53 47 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.04 -0.45 49 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 6.72 -0.55 49 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 6.42 -0.46 49 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.06 -0.52 48 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.78 -0.52 49 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 5.58 -0.45 50 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.27 -0.50 49 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.05 -0.46 50 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 4.55 -0.55 50 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 4.14 -0.46 50 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 3.73 -0.60 50 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 3.52 -0.37 52 0 34 0
30MAR27 25.00 C 0.00 0.00 0.00 3.09 -0.61 51 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 2.82 -0.56 51 0 89 0
30MAR27 27.00 C 3.45 3.45 3.45 2.58 -0.49 52 1 79 0
30MAR27 28.00 C 0.00 0.00 0.00 2.37 -0.43 52 0 101 0
30MAR27 29.00 C 0.00 0.00 0.00 2.15 -0.41 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.96 -0.35 52 0 105 0
30MAR27 31.00 C 0.00 0.00 0.00 1.77 -0.35 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.58 -0.35 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.44 -0.30 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.30 -0.30 52 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.16 -0.30 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.06 -0.26 52 0 346 0
29JUN27 15.00 C 0.00 0.00 0.00 8.47 -0.48 49 0 570 0
29JUN27 15.50 C 0.00 0.00 0.00 8.08 -0.61 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.75 -0.63 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.48 -0.57 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.16 -0.61 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.87 -0.56 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.56 -0.48 49 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 6.30 -0.52 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.03 -0.60 48 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.75 -0.61 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.51 -0.61 48 0 2 0
29JUN27 21.00 C 5.10 5.10 5.10 5.07 -0.52 49 1 63 0
29JUN27 22.00 C 0.00 0.00 0.00 4.66 -0.47 49 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.29 -0.52 49 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 3.96 -0.49 50 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 3.66 -0.47 50 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.39 -0.45 50 0 551 0
29JUN27 27.00 C 0.00 0.00 0.00 3.15 -0.43 51 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 2.92 -0.39 51 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 2.72 -0.35 51 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 2.48 -0.35 51 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.29 -0.30 51 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.11 -0.30 51 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 1.92 -0.31 51 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.77 -0.28 51 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.64 -0.25 51 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.50 -0.25 51 0 27 0
TOTAL CALL 6,563 190,039 +4,412
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 225 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 219 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 212 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 206 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 200 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 194 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 189 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 183 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 987 0
29JUN26 9.00 P 0.01 0.01 0.01 0.01 0.00 168 5 6,131 0
29JUN26 9.25 P 0.01 0.01 0.01 0.01 0.00 164 5 3,304 0
29JUN26 9.50 P 0.01 0.01 0.01 0.01 0.00 159 15 544 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 0.00 150 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 118 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,065 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 264 0
29JUN26 15.00 P 0.01 0.01 0.01 0.01 0.00 79 30 2,115 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 310 0
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 67 3 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 68 0 185 0
29JUN26 17.00 P 0.04 0.05 0.04 0.04 0.00 70 72 682 +61
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 68 0 362 0
29JUN26 18.00 P 0.05 0.09 0.05 0.08 -0.01 66 39 1,953 -6
29JUN26 18.50 P 0.14 0.14 0.14 0.13 0.00 66 5 417 +5
29JUN26 19.00 P 0.13 0.21 0.11 0.20 +0.02 67 297 1,259 +63
29JUN26 19.50 P 0.15 0.30 0.15 0.28 +0.02 67 76 1,643 +9
29JUN26 20.00 P 0.20 0.44 0.20 0.39 +0.03 67 102 1,750 +19
29JUN26 21.00 P 0.33 0.65 0.33 0.68 +0.06 66 97 2,689 +9
29JUN26 22.00 P 0.66 1.15 0.61 1.14 +0.15 68 152 2,180 -58
29JUN26 23.00 P 1.04 1.57 0.90 1.69 +0.22 69 157 1,774 -2
29JUN26 24.00 P 1.50 2.46 1.42 2.38 +0.28 70 315 2,095 +301
29JUN26 25.00 P 1.98 3.30 1.98 3.15 +0.31 72 169 1,433 +133
29JUN26 26.00 P 4.20 4.20 4.20 3.87 +0.32 64 1 1,109 0
29JUN26 27.00 P 0.00 0.00 0.00 4.87 +0.39 74 0 359 0
29JUN26 28.00 P 0.00 0.00 0.00 5.82 +0.41 78 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 6.69 +0.37 66 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 7.75 +0.42 86 0 171 0
29JUN26 31.00 P 0.00 0.00 0.00 8.68 +0.48 76 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.86 +0.50 116 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.86 +0.55 123 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 11.83 +0.65 126 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.86 +0.61 136 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.84 +0.58 140 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 250 0
30JUL26 10.00 P 0.01 0.01 0.01 0.01 0.00 89 5 404 -5
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 204 0
30JUL26 11.00 P 0.02 0.02 0.02 0.01 0.00 80 72 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 88 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 64 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 63 0 598 0
30JUL26 14.50 P 0.05 0.05 0.05 0.04 0.00 61 8 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 0.00 62 0 201 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 -0.01 60 0 146 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 0.00 61 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 0.16 0.00 61 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.22 0.00 61 0 81 0
30JUL26 17.50 P 0.00 0.00 0.00 0.30 +0.01 61 0 123 0
30JUL26 18.00 P 0.28 0.30 0.28 0.38 +0.01 61 5 168 +1
30JUL26 18.50 P 0.53 0.53 0.53 0.49 +0.01 61 2 125 0
30JUL26 19.00 P 0.51 0.66 0.44 0.62 +0.04 61 435 772 +377
30JUL26 19.50 P 0.52 0.52 0.52 0.76 +0.06 62 2 62 -2
30JUL26 20.00 P 0.63 0.90 0.63 0.93 +0.09 62 54 326 -3
30JUL26 21.00 P 1.24 1.24 1.24 1.32 +0.12 62 5 528 +5
30JUL26 22.00 P 1.28 1.88 1.28 1.80 +0.16 62 62 691 +29
30JUL26 23.00 P 1.76 2.44 1.73 2.37 +0.21 63 141 918 +77
30JUL26 24.00 P 2.94 3.05 2.93 3.02 +0.29 63 233 673 +233
30JUL26 25.00 P 3.65 3.79 3.65 3.73 +0.26 64 270 1,196 +227
30JUL26 26.00 P 0.00 0.00 0.00 4.39 +0.18 61 0 697 0
30JUL26 27.00 P 0.00 0.00 0.00 5.22 +0.21 62 0 166 0
30JUL26 28.00 P 0.00 0.00 0.00 6.21 +0.38 68 0 103 0
30JUL26 29.00 P 0.00 0.00 0.00 6.99 +0.29 64 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.07 +0.42 74 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 8.90 +0.31 69 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 9.94 +0.40 77 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.88 +0.49 78 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.98 +0.69 88 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.87 +0.58 85 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.87 +0.61 89 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 202 0
28AUG26 10.50 P 0.05 0.05 0.05 0.01 0.00 66 5 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 63 0 202 0
28AUG26 12.00 P 0.10 0.10 0.10 0.03 0.00 63 56 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 0.00 62 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 318 0
28AUG26 13.50 P 0.00 0.00 0.00 0.08 0.00 61 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 -0.01 60 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.14 0.00 60 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 0.00 61 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.25 0.00 61 0 1,136 0
28AUG26 16.00 P 0.31 0.31 0.31 0.31 0.00 60 10 245 +10
28AUG26 16.50 P 0.00 0.00 0.00 0.40 0.00 60 0 402 0
28AUG26 17.00 P 0.51 0.51 0.51 0.51 +0.02 61 1 1,162 0
28AUG26 17.50 P 0.00 0.00 0.00 0.62 +0.02 61 0 232 0
28AUG26 18.00 P 0.00 0.00 0.00 0.75 +0.04 61 0 1,851 0
28AUG26 18.50 P 0.00 0.00 0.00 0.90 +0.06 61 0 647 0
28AUG26 19.00 P 1.03 1.03 1.03 1.07 +0.09 61 44 567 +34
28AUG26 19.50 P 0.00 0.00 0.00 1.25 +0.10 61 0 479 0
28AUG26 20.00 P 1.19 1.45 1.19 1.45 +0.12 61 43 520 -3
28AUG26 21.00 P 1.45 1.93 1.45 1.91 +0.16 61 86 547 +66
28AUG26 22.00 P 2.18 2.45 2.18 2.43 +0.19 62 71 1,515 +11
28AUG26 23.00 P 2.69 3.06 2.69 3.03 +0.22 62 119 859 -5
28AUG26 24.00 P 3.05 3.31 3.05 3.69 +0.27 63 98 601 +13
28AUG26 25.00 P 3.86 3.86 3.86 4.30 +0.18 61 30 431 +9
28AUG26 26.00 P 5.30 5.30 5.30 5.07 +0.21 62 1 648 -1
28AUG26 27.00 P 0.00 0.00 0.00 5.97 +0.33 65 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 6.79 +0.30 66 0 210 0
28AUG26 29.00 P 0.00 0.00 0.00 7.68 +0.34 67 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 8.59 +0.38 69 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 9.52 +0.40 71 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.45 +0.41 73 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 11.40 +0.51 75 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.40 +0.56 79 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.39 +0.58 82 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.18 +0.43 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 94 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 60 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 60 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 59 0 8,163 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 59 0 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 59 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 +0.01 59 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.01 59 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.02 58 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.01 58 0 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 +0.03 59 0 387 0
29SEP26 16.00 P 0.44 0.55 0.44 0.49 +0.03 59 71 120 -69
29SEP26 16.50 P 0.00 0.00 0.00 0.60 +0.04 59 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.72 +0.05 59 0 179 0
29SEP26 17.50 P 0.86 0.86 0.86 0.86 +0.06 59 1 270 0
29SEP26 18.00 P 0.78 1.02 0.78 1.01 +0.07 59 41 1,626 +40
29SEP26 18.50 P 1.10 1.10 1.10 1.17 +0.09 59 18 298 +18
29SEP26 19.00 P 0.98 1.35 0.98 1.36 +0.13 59 3 535 -1
29SEP26 19.50 P 0.00 0.00 0.00 1.53 +0.13 59 0 187 0
29SEP26 20.00 P 1.32 1.35 1.32 1.74 +0.14 58 82 512 +70
29SEP26 21.00 P 1.79 2.24 1.79 2.26 +0.21 60 121 726 +110
29SEP26 22.00 P 2.33 2.72 2.33 2.78 +0.23 60 63 902 +51
29SEP26 23.00 P 3.09 3.39 3.05 3.39 +0.28 60 61 570 +61
29SEP26 24.00 P 3.38 3.38 3.38 3.84 +0.10 56 30 792 +30
29SEP26 25.00 P 0.00 0.00 0.00 4.60 +0.25 58 0 867 0
29SEP26 26.00 P 0.00 0.00 0.00 5.35 +0.20 59 0 870 0
29SEP26 27.00 P 0.00 0.00 0.00 6.27 +0.31 62 0 373 0
29SEP26 28.00 P 0.00 0.00 0.00 7.09 +0.45 63 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.87 +0.29 62 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.77 +0.33 64 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 9.72 +0.46 66 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 10.61 +0.46 67 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 11.54 +0.49 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.42 +0.46 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.39 +0.44 70 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.34 +0.52 71 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 54 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.03 52 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.02 53 0 365 0
30DEC26 13.00 P 0.35 0.35 0.35 0.26 -0.02 53 2 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.03 53 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.40 -0.03 53 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.04 53 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.04 53 0 103 0
30DEC26 15.50 P 0.68 0.68 0.68 0.70 -0.03 53 71 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.04 53 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.96 -0.03 53 0 126 0
30DEC26 17.00 P 1.00 1.00 1.00 1.11 -0.02 53 1 73 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.27 -0.01 53 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 -0.03 53 0 73 0
30DEC26 18.50 P 1.41 1.41 1.41 1.64 0.00 53 30 99 +11
30DEC26 19.00 P 1.58 1.58 1.58 1.84 +0.03 53 30 127 +30
30DEC26 19.50 P 0.00 0.00 0.00 2.07 +0.04 53 0 90 0
30DEC26 20.00 P 0.00 0.00 0.00 2.30 +0.03 54 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.80 +0.07 54 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 3.34 +0.09 54 0 256 0
30DEC26 23.00 P 3.50 3.96 3.41 3.89 +0.04 53 91 317 +37
30DEC26 24.00 P 4.57 4.57 4.57 4.59 +0.12 54 30 327 +30
30DEC26 25.00 P 0.00 0.00 0.00 5.28 +0.13 55 0 353 0
30DEC26 26.00 P 5.50 5.50 5.50 6.00 +0.16 55 60 301 0
30DEC26 27.00 P 6.18 6.18 6.18 6.77 +0.18 55 60 355 +60
30DEC26 28.00 P 0.00 0.00 0.00 7.55 +0.16 56 0 318 0
30DEC26 29.00 P 0.00 0.00 0.00 8.37 +0.20 56 0 258 0
30DEC26 30.00 P 0.00 0.00 0.00 9.21 +0.21 57 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.08 +0.27 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.96 +0.30 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.87 +0.29 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.80 +0.33 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.72 +0.37 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.59 +0.33 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 108 0
30MAR27 6.75 P 0.11 0.11 0.11 0.01 0.00 53 5 269 +5
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 52 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.01 52 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.01 52 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.02 52 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.02 52 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.31 -0.02 52 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 -0.02 52 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 -0.02 52 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 -0.02 52 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.65 -0.02 52 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 -0.02 52 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.89 -0.03 52 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.03 -0.02 52 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.19 -0.02 52 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.34 -0.02 52 0 112 0
30MAR27 17.00 P 0.00 0.00 0.00 1.49 -0.03 52 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.05 52 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.90 +0.06 52 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 2.11 +0.08 52 0 3,110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.34 +0.10 52 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.56 +0.11 52 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.81 +0.13 53 0 61 0
30MAR27 21.00 P 0.00 0.00 0.00 3.33 +0.16 52 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.89 +0.18 53 0 95 0
30MAR27 23.00 P 4.04 4.04 4.04 4.50 +0.17 53 30 180 0
30MAR27 24.00 P 0.00 0.00 0.00 5.15 +0.08 53 0 282 0
30MAR27 25.00 P 0.00 0.00 0.00 5.84 +0.11 54 0 310 0
30MAR27 26.00 P 6.02 6.02 6.02 6.54 +0.11 54 60 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.27 +0.22 54 0 180 0
30MAR27 28.00 P 7.29 7.29 7.29 8.06 +0.17 55 60 180 +55
30MAR27 29.00 P 0.00 0.00 0.00 8.84 +0.17 55 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.67 +0.22 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.51 +0.23 56 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 11.35 +0.23 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.24 +0.34 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.12 +0.31 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.99 +0.32 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.90 +0.34 58 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 +0.02 51 0 242 0
29JUN27 15.50 P 0.00 0.00 0.00 1.32 +0.02 51 0 47 0
29JUN27 16.00 P 0.00 0.00 0.00 1.48 +0.02 51 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.67 +0.04 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.85 +0.03 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 +0.05 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 +0.09 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.46 +0.09 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.69 +0.11 51 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.93 +0.12 51 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 3.18 +0.14 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.71 +0.16 51 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 4.28 +0.18 51 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.90 +0.21 51 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 5.56 +0.24 52 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 6.25 +0.26 52 0 600 0
29JUN27 26.00 P 6.37 6.37 6.37 6.97 +0.28 53 30 620 +30
29JUN27 27.00 P 0.00 0.00 0.00 7.69 +0.27 53 0 340 0
29JUN27 28.00 P 0.00 0.00 0.00 8.43 +0.24 53 0 178 0
29JUN27 29.00 P 0.00 0.00 0.00 9.24 +0.34 54 0 78 0
29JUN27 30.00 P 0.00 0.00 0.00 10.03 +0.34 54 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 10.86 +0.31 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.70 +0.32 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.51 +0.31 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.41 +0.42 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.28 +0.37 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.22 +0.36 57 0 0 0
TOTAL PUT 4,449 184,585 +2,176
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$ 17.94
29JUN26 10.50 C 0.00 0.00 0.00 7.44 +0.36 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.94 +0.36 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.44 +0.36 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.94 +0.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.44 +0.36 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.94 +0.36 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.44 +0.36 0 0 0 -30
29JUN26 14.00 C 0.00 0.00 0.00 3.94 +0.36 0 0 0 -160
29JUN26 14.50 C 0.00 0.00 0.00 3.44 +0.36 0 0 0 -2
29JUN26 15.00 C 0.00 0.00 0.00 2.94 +0.36 0 0 0 -20
29JUN26 15.50 C 0.00 0.00 0.00 2.44 +0.35 0 0 0 -81
29JUN26 16.00 C 0.00 0.00 0.00 1.94 +0.34 0 0 0 -161
29JUN26 16.50 C 0.00 0.00 0.00 1.45 +0.30 33 0 22 -60
29JUN26 17.00 C 0.89 0.91 0.89 0.97 +0.22 29 2,240 78 -2,253
29JUN26 17.50 C 0.43 0.60 0.42 0.63 +0.12 33 120 391 +12
29JUN26 18.00 C 0.25 0.41 0.25 0.40 +0.08 34 328 601 +178
29JUN26 18.50 C 0.16 0.23 0.16 0.23 +0.05 34 74 1,039 +46
29JUN26 19.00 C 0.14 0.14 0.14 0.13 +0.03 35 10 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 1,259 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 34 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,457 0
29JUN26 23.00 C 0.01 0.01 0.01 0.01 0.00 54 50 1,170 -50
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 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 98 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.94 +0.36 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.44 +0.36 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.94 +0.36 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.44 +0.35 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.94 +0.34 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.46 +0.30 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.02 +0.25 36 0 0 0
30JUL26 16.50 C 1.66 1.66 1.66 1.64 +0.21 35 7 30 -7
30JUL26 17.00 C 1.19 1.28 1.19 1.34 +0.16 37 31 77 +17
30JUL26 17.50 C 1.00 1.00 1.00 1.06 +0.13 36 45 228 +35
30JUL26 18.00 C 0.64 0.81 0.64 0.82 +0.11 36 164 330 +126
30JUL26 18.50 C 0.50 0.57 0.49 0.63 +0.09 36 124 378 +90
30JUL26 19.00 C 0.38 0.38 0.37 0.47 +0.07 36 60 434 +60
30JUL26 19.50 C 0.28 0.28 0.28 0.34 +0.04 36 30 191 +30
30JUL26 20.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 589 0
30JUL26 21.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28AUG26 13.00 C 0.00 0.00 0.00 4.94 +0.33 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.44 +0.36 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.95 +0.33 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.48 +0.34 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.04 +0.25 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.66 +0.24 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.30 +0.21 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.97 +0.22 39 0 60 0
28AUG26 17.00 C 1.52 1.52 1.52 1.66 +0.18 39 27 345 +27
28AUG26 17.50 C 1.28 1.28 1.28 1.40 +0.15 39 30 343 +30
28AUG26 18.00 C 0.99 1.15 0.99 1.17 +0.13 39 60 413 +60
28AUG26 18.50 C 0.00 0.00 0.00 0.97 +0.11 39 0 346 0
28AUG26 19.00 C 0.00 0.00 0.00 0.80 +0.06 39 0 350 0
28AUG26 19.50 C 0.00 0.00 0.00 0.66 +0.06 39 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.54 +0.04 39 0 142 0
28AUG26 21.00 C 0.00 0.00 0.00 0.35 +0.03 40 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 86 0
28AUG26 23.00 C 0.00 0.00 0.00 0.13 0.00 39 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.08 0.00 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 0.00 40 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 0.00 40 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.94 +0.33 0 0 0 -1
29SEP26 12.50 C 0.00 0.00 0.00 5.44 +0.33 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.94 +0.33 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.46 +0.31 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.02 +0.40 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.55 +0.31 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.23 +0.34 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 +0.22 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 +0.21 39 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.22 +0.25 39 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 1.88 +0.16 38 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 1.63 +0.14 38 0 75 0
29SEP26 18.00 C 1.23 1.28 1.23 1.41 +0.13 38 87 152 +87
29SEP26 18.50 C 1.05 1.13 1.02 1.21 +0.10 38 635 668 +635
29SEP26 19.00 C 0.00 0.00 0.00 1.04 +0.10 39 0 194 0
29SEP26 19.50 C 0.00 0.00 0.00 0.88 +0.08 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.74 +0.06 39 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 +0.04 39 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 +0.03 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 150 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 0.00 40 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 41 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.57 +0.28 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.00 +0.27 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.61 +0.25 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.24 +0.23 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.89 +0.23 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.55 +0.20 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.23 +0.18 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.03 +0.26 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.74 +0.15 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.48 +0.21 38 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.23 +0.19 38 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 1.95 +0.11 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.75 +0.10 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.56 +0.07 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.40 +0.08 38 0 80 0
30DEC26 20.00 C 1.20 1.20 1.20 1.24 +0.05 38 12 69 +9
30DEC26 21.00 C 0.00 0.00 0.00 1.00 +0.06 38 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 +0.06 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 +0.02 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 +0.01 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 0.00 39 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 0.00 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 0.00 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 0.00 39 0 3 0
30MAR27 13.00 C 0.00 0.00 0.00 5.29 +0.26 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.93 +0.24 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.58 +0.17 35 0 105 0
30MAR27 14.50 C 0.00 0.00 0.00 4.25 +0.21 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.95 +0.21 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.65 +0.18 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.38 +0.19 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.11 +0.16 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.87 +0.15 37 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.64 +0.14 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.43 +0.12 38 3,300 3,302 +3,300
30MAR27 18.50 C 0.00 0.00 0.00 2.23 +0.12 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.03 +0.09 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.87 +0.09 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.71 +0.09 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.43 +0.06 38 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 1.21 +0.07 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.05 +0.09 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.87 +0.04 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.71 +0.02 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 +0.02 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 +0.01 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 0.00 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 0.00 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 46 0
29JUN27 13.00 C 0.00 0.00 0.00 5.73 +0.47 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.38 +0.46 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.04 +0.42 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.73 +0.42 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.28 +0.25 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.02 +0.26 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.75 +0.25 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.50 +0.23 37 0 2 0
29JUN27 17.00 C 3.17 3.17 3.17 3.27 +0.23 38 12 12 +12
29JUN27 17.50 C 0.00 0.00 0.00 3.04 +0.22 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.83 +0.20 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.64 +0.21 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.45 +0.19 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.28 +0.18 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.12 +0.15 38 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.82 +0.12 38 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.57 +0.11 38 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 1.37 +0.12 39 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 1.19 +0.10 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.04 +0.09 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.90 +0.10 39 0 0 0
29JUN27 27.00 C 0.80 0.80 0.80 0.77 +0.08 39 12 19 +12
TOTAL CALL 7,458 56,759 +1,941
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 489 0
29JUN26 15.00 P 0.03 0.03 0.03 0.01 -0.02 37 6 770 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.04 34 0 744 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 2,953 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.11 34 0 853 0
29JUN26 17.00 P 0.41 0.41 0.33 0.24 -0.16 34 57 4,086 0
29JUN26 17.50 P 0.68 0.68 0.45 0.42 -0.22 33 37 1,070 +2
29JUN26 18.00 P 0.97 0.98 0.72 0.69 -0.29 33 39 1,187 -2
29JUN26 18.50 P 0.00 0.00 0.00 1.03 -0.33 34 0 893 0
29JUN26 19.00 P 0.00 0.00 0.00 1.43 -0.34 34 0 8,676 0
29JUN26 19.50 P 2.00 2.00 1.95 1.87 -0.35 33 12 1,210 -12
29JUN26 20.00 P 0.00 0.00 0.00 2.34 -0.44 33 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.36 -0.41 49 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.36 -0.39 59 0 253 0
29JUN26 23.00 P 0.00 0.00 0.00 5.36 -0.42 69 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 6.36 -0.36 78 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.35 -0.39 82 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.36 -0.39 93 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.36 -0.38 101 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.35 -0.41 104 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.40 -0.30 128 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.36 -0.39 122 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.36 -0.38 128 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.36 -0.38 134 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 14.00 P 0.08 0.08 0.08 0.03 -0.03 36 8 73 +8
30JUL26 14.50 P 0.00 0.00 0.00 0.06 -0.04 36 0 135 0
30JUL26 15.00 P 0.00 0.00 0.00 0.11 -0.06 36 0 139 0
30JUL26 15.50 P 0.19 0.20 0.19 0.17 -0.10 36 129 294 +89
30JUL26 16.00 P 0.00 0.00 0.00 0.28 -0.12 36 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 0.41 -0.13 36 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 0.58 -0.19 35 0 102 0
30JUL26 17.50 P 1.03 1.03 0.91 0.80 -0.20 35 27 854 +17
30JUL26 18.00 P 0.00 0.00 0.00 1.06 -0.29 35 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 1.37 -0.30 35 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 1.73 -0.29 36 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 2.10 -0.32 35 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 2.59 -0.25 40 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.48 -0.36 42 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.36 -0.39 38 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.38 -0.40 47 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.41 -0.31 56 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.40 -0.34 61 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.38 -0.37 63 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.36 -0.38 65 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.35 -0.41 67 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.40 -0.31 80 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.36 -0.39 77 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.36 -0.38 81 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.36 -0.38 85 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.13 -0.07 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.20 -0.08 40 0 61 0
28AUG26 15.00 P 0.00 0.00 0.00 0.29 -0.11 40 0 78 0
28AUG26 15.50 P 0.00 0.00 0.00 0.41 -0.12 40 0 74 0
28AUG26 16.00 P 0.72 0.72 0.72 0.55 -0.15 40 3 75 +3
28AUG26 16.50 P 0.00 0.00 0.00 0.72 -0.19 40 0 69 0
28AUG26 17.00 P 1.01 1.01 0.92 0.92 -0.23 40 756 802 +696
28AUG26 17.50 P 1.27 1.28 1.17 1.18 -0.24 40 1,055 1,240 +833
28AUG26 18.00 P 0.00 0.00 0.00 1.43 -0.28 40 0 438 0
28AUG26 18.50 P 1.77 1.79 1.77 1.73 -0.31 40 55 269 +19
28AUG26 19.00 P 0.00 0.00 0.00 2.03 -0.30 39 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.39 -0.30 39 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 2.77 -0.40 39 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 3.67 -0.34 43 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.56 -0.38 45 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.53 -0.34 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.42 -0.40 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.43 -0.36 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.40 -0.38 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.38 -0.38 56 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.38 -0.38 60 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.40 -0.31 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.04 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.05 40 0 32 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.07 40 0 82 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.09 40 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 -0.11 40 0 70 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 -0.14 40 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.75 -0.16 40 0 292 0
29SEP26 16.50 P 1.19 1.19 1.17 0.95 -0.17 40 90 641 -4
29SEP26 17.00 P 1.45 1.45 1.45 1.17 -0.20 40 30 852 0
29SEP26 17.50 P 1.71 1.71 1.71 1.42 -0.22 40 60 122 +60
29SEP26 18.00 P 0.00 0.00 0.00 1.70 -0.23 41 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.27 41 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.33 -0.26 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.68 -0.29 42 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.05 -0.30 42 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.85 -0.32 43 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.71 -0.35 44 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.63 -0.36 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.59 -0.36 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.57 -0.37 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.58 -0.34 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.60 -0.37 63 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.58 -0.35 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.56 -0.29 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.54 -0.40 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.53 -0.29 73 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.52 -0.34 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.07 39 0 70 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.08 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 -0.10 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.12 39 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 -0.13 39 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 -0.16 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 -0.17 39 0 50 0
30DEC26 16.00 P 0.00 0.00 0.00 1.16 -0.19 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 -0.21 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 -0.23 39 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.24 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 -0.26 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.27 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.76 -0.30 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.10 -0.30 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 -0.32 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.20 -0.34 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.02 -0.34 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.88 -0.35 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.77 -0.37 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.70 -0.37 46 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.66 -0.37 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.65 -0.37 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.65 -0.37 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.63 -0.36 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.59 -0.37 57 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.56 -0.39 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.54 -0.38 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.51 -0.10 39 0 0 0
30MAR27 13.50 P 0.71 0.71 0.71 0.63 -0.12 39 5 0 -5
30MAR27 14.00 P 0.00 0.00 0.00 0.77 -0.13 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 -0.15 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.11 -0.15 40 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.30 -0.18 40 0 107 0
30MAR27 16.00 P 0.00 0.00 0.00 1.52 -0.18 40 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 -0.21 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.00 -0.21 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.26 -0.23 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.54 -0.25 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 -0.25 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.15 -0.27 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.49 -0.27 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.83 -0.28 41 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.56 -0.30 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.33 -0.32 42 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.15 -0.33 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.01 -0.34 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.90 -0.35 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.82 -0.36 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.76 -0.36 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.73 -0.37 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.71 -0.37 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.64 -0.37 51 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 13.60 -0.42 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.54 -0.38 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.71 -0.06 40 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.85 -0.06 40 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.01 -0.08 40 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.19 -0.08 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.37 -0.10 40 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 1.59 -0.10 40 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.81 -0.11 40 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 -0.13 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.31 -0.13 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.57 -0.15 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.86 -0.16 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.16 -0.16 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 -0.18 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.80 -0.19 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.14 -0.19 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 4.85 -0.22 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.61 -0.22 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.40 -0.25 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.23 -0.26 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.10 -0.28 43 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 8.82 -0.46 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.76 -0.45 42 0 0 0
TOTAL PUT 2,369 59,228 +1,704
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$ 36.70
29JUN26 25.00 C 0.00 0.00 0.00 11.76 +0.29 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.77 +0.31 77 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.75 +0.27 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.75 +0.29 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.75 +0.26 47 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.74 +0.26 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.74 +0.26 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.74 +0.25 0 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.75 +0.26 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.76 +0.24 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.84 +0.21 19 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 1.04 +0.15 18 0 35 0
29JUN26 37.00 C 0.00 0.00 0.00 0.47 +0.05 18 0 109 0
29JUN26 38.00 C 0.23 0.23 0.15 0.16 +0.01 18 37 2,605 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 0.00 18 0 912 0
29JUN26 40.00 C 0.05 0.05 0.03 0.01 -0.01 18 2 1,252 -2
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 944 0
29JUN26 42.00 C 0.02 0.02 0.02 0.01 0.00 27 10 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 561 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 50 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 64 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 9.83 +0.34 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.86 +0.29 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.87 +0.30 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.81 +0.16 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.82 +0.25 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.84 +0.25 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.88 +0.22 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.97 +0.19 18 0 0 0
30JUL26 35.00 C 2.32 2.32 2.26 2.20 +0.13 20 30 30 +30
30JUL26 36.00 C 0.00 0.00 0.00 1.50 +0.10 19 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.95 +0.07 19 0 471 0
30JUL26 38.00 C 0.00 0.00 0.00 0.56 +0.03 19 0 403 0
30JUL26 39.00 C 0.36 0.36 0.30 0.31 +0.01 19 12 484 0
30JUL26 40.00 C 0.19 0.19 0.19 0.15 0.00 19 2 661 0
30JUL26 41.00 C 0.11 0.11 0.11 0.07 -0.01 19 1 477 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 359 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27.00 C 0.00 0.00 0.00 9.92 - 36 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 8.94 - 33 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 7.95 +0.17 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.89 +0.11 19 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.91 +0.09 19 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.96 +0.22 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.06 +0.21 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.21 +0.17 19 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 2.49 +0.11 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 1.83 +0.09 19 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 1.31 +0.09 20 0 21 0
28AUG26 38.00 C 0.86 0.86 0.85 0.89 +0.05 19 5 52 +2
28AUG26 39.00 C 0.00 0.00 0.00 0.58 +0.03 19 0 125 0
28AUG26 40.00 C 0.37 0.37 0.37 0.36 +0.01 19 6 424 0
28AUG26 41.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 0.00 19 0 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 0.00 19 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 19 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 29 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 11.97 +0.18 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.99 +0.18 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.01 +0.15 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.04 +0.23 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.07 +0.23 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.11 +0.23 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.04 +0.22 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.12 +0.21 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.25 +0.18 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.45 +0.15 19 0 0 0
29SEP26 35.00 C 2.76 2.76 2.76 2.78 +0.11 20 15 55 0
29SEP26 36.00 C 2.11 2.11 2.11 2.15 +0.09 20 30 230 0
29SEP26 37.00 C 1.68 1.68 1.68 1.58 +0.03 19 15 100 0
29SEP26 38.00 C 0.00 0.00 0.00 1.19 +0.05 20 0 169 0
29SEP26 39.00 C 0.00 0.00 0.00 0.85 +0.03 20 0 216 0
29SEP26 40.00 C 0.59 0.59 0.59 0.59 +0.02 20 4 358 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 0.00 19 0 274 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 0.00 19 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 0.00 20 0 162 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 0.00 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 12.13 +0.16 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.17 +0.17 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.20 +0.23 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.25 +0.24 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.28 +0.17 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.20 +0.03 19 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.32 +0.16 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.46 +0.12 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.66 +0.09 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.92 +0.05 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.25 +0.01 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.66 -0.01 20 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 2.14 -0.04 20 0 71 0
30DEC26 38.00 C 0.00 0.00 0.00 1.75 +0.04 21 0 241 0
30DEC26 39.00 C 0.00 0.00 0.00 1.37 +0.01 21 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 1.06 -0.02 20 0 157 0
30DEC26 41.00 C 0.00 0.00 0.00 0.81 -0.04 20 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 0.61 -0.05 20 0 131 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 -0.08 20 0 132 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.07 20 0 45 0
30DEC26 45.00 C 0.37 0.37 0.37 0.24 -0.06 20 5 46 0
30DEC26 46.00 C 0.28 0.28 0.28 0.17 -0.05 20 60 81 +45
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.18 +0.18 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.20 +0.17 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.27 +0.17 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.33 +0.16 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.41 +0.17 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.44 +0.11 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.63 +0.19 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.88 +0.17 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.19 +0.15 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.57 +0.13 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.01 +0.10 21 0 30 0
30MAR27 37.00 C 0.00 0.00 0.00 2.52 +0.01 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.10 +0.10 21 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 +0.07 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 +0.06 21 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 1.20 +0.04 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.98 +0.03 21 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 +0.01 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.63 +0.01 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 115 0
30MAR27 46.00 C 0.00 0.00 0.00 0.40 +0.01 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.32 0.00 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.25 0.00 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 0.00 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 0.00 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 352 0
29JUN27 27.00 C 0.00 0.00 0.00 10.24 - 25 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 9.30 - 24 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 8.39 +0.15 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.51 +0.05 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.68 +0.17 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.94 +0.19 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.26 +0.17 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.53 +0.06 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.93 +0.14 21 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.44 +0.13 21 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 2.98 +0.11 21 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 2.59 +0.10 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.23 +0.08 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.93 +0.08 22 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 1.65 +0.07 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.41 +0.06 22 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 1.20 +0.04 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.08 +0.04 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.92 +0.04 22 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 0.78 +0.04 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 106 0
TOTAL CALL 234 22,778 +75
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 794 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 627 0
29JUN26 33.00 P 0.02 0.02 0.02 0.01 0.00 23 2 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 788 0
29JUN26 35.00 P 0.12 0.12 0.12 0.08 -0.07 18 1 962 0
29JUN26 36.00 P 0.30 0.30 0.30 0.28 -0.15 18 21 1,007 +14
29JUN26 37.00 P 0.78 0.79 0.69 0.73 -0.20 18 91 3,281 +30
29JUN26 38.00 P 1.49 1.51 1.40 1.43 -0.25 18 11 1,530 -11
29JUN26 39.00 P 0.00 0.00 0.00 2.32 -0.26 18 0 1,098 0
29JUN26 40.00 P 3.45 3.45 3.45 3.30 -0.33 0 1 1,052 0
29JUN26 41.00 P 0.00 0.00 0.00 4.30 -0.26 0 0 495 -507
29JUN26 42.00 P 0.00 0.00 0.00 5.30 -0.26 0 0 240 -91
29JUN26 43.00 P 0.00 0.00 0.00 6.30 -0.26 0 0 223 -150
29JUN26 44.00 P 0.00 0.00 0.00 7.30 -0.27 0 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 8.30 -0.27 0 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 9.30 -0.30 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.30 -0.29 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.30 -0.28 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.30 -0.27 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.30 -0.28 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.80 -0.27 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.30 -0.26 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.80 -0.27 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.30 -0.28 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.06 -0.04 19 0 225 0
30JUL26 34.00 P 0.19 0.19 0.19 0.15 -0.07 19 26 345 0
30JUL26 35.00 P 0.35 0.37 0.35 0.34 -0.10 19 21 514 +21
30JUL26 36.00 P 0.62 0.68 0.62 0.63 -0.14 18 12 882 +10
30JUL26 37.00 P 0.00 0.00 0.00 1.09 -0.20 18 0 750 0
30JUL26 38.00 P 0.00 0.00 0.00 1.73 -0.22 18 0 1,065 0
30JUL26 39.00 P 0.00 0.00 0.00 2.49 -0.25 18 0 342 0
30JUL26 40.00 P 0.00 0.00 0.00 3.36 -0.37 18 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 4.31 -0.26 19 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 5.30 -0.26 0 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 6.30 -0.26 0 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 7.30 -0.27 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.30 -0.29 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.30 -0.30 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.30 -0.29 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.30 -0.28 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.30 -0.27 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.30 -0.28 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.80 -0.31 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 29.00 P 0.04 0.04 0.04 0.01 0.00 22 7 7 +7
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 13 0
28AUG26 33.00 P 0.20 0.20 0.20 0.16 -0.06 19 2 139 +2
28AUG26 34.00 P 0.33 0.34 0.33 0.32 -0.09 19 6 86 0
28AUG26 35.00 P 0.58 0.58 0.58 0.55 -0.13 19 10 88 +10
28AUG26 36.00 P 0.91 0.91 0.91 0.89 -0.14 19 2 211 0
28AUG26 37.00 P 1.33 1.33 1.33 1.35 -0.20 19 15 689 0
28AUG26 38.00 P 0.00 0.00 0.00 1.95 -0.22 19 0 300 0
28AUG26 39.00 P 0.00 0.00 0.00 2.68 -0.24 19 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.49 -0.24 19 0 385 0
28AUG26 41.00 P 0.00 0.00 0.00 4.37 -0.26 19 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 5.31 -0.26 19 0 139 0
28AUG26 43.00 P 0.00 0.00 0.00 6.30 -0.26 0 0 128 0
28AUG26 44.00 P 7.22 7.22 7.18 7.30 -0.27 0 67 67 +67
28AUG26 45.00 P 0.00 0.00 0.00 8.30 -0.29 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.30 -0.30 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.30 -0.29 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.30 -0.28 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.30 -0.27 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.30 -0.28 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.80 -0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 52 0
29SEP26 30.00 P 0.09 0.09 0.09 0.04 -0.02 20 1 110 +1
29SEP26 31.00 P 0.14 0.15 0.14 0.08 -0.03 19 7 211 +5
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 527 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 -0.08 20 0 199 0
29SEP26 34.00 P 0.49 0.49 0.49 0.48 -0.11 19 20 238 +20
29SEP26 35.00 P 0.75 0.77 0.75 0.73 -0.15 19 4 691 +3
29SEP26 36.00 P 1.12 1.12 1.12 1.09 -0.18 19 24 448 +24
29SEP26 37.00 P 1.56 1.58 1.56 1.61 -0.16 19 29 619 +14
29SEP26 38.00 P 2.23 2.23 2.23 2.17 -0.21 19 3 305 +3
29SEP26 39.00 P 0.00 0.00 0.00 2.86 -0.19 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 3.62 -0.25 19 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.46 -0.26 19 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.36 -0.26 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.31 -0.26 19 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.30 -0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.30 -0.29 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.30 -0.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.30 -0.29 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.30 -0.28 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.30 -0.27 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.30 -0.28 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.80 -0.31 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 90 0
30DEC26 29.00 P 0.25 0.25 0.25 0.18 -0.09 20 1 88 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 -0.10 20 0 318 0
30DEC26 31.00 P 0.00 0.00 0.00 0.45 -0.13 20 0 213 0
30DEC26 32.00 P 0.68 0.68 0.68 0.67 -0.15 20 4 184 0
30DEC26 33.00 P 0.00 0.00 0.00 0.93 -0.19 20 0 156 0
30DEC26 34.00 P 0.00 0.00 0.00 1.27 -0.21 20 0 299 0
30DEC26 35.00 P 1.70 1.70 1.70 1.64 -0.28 20 1 305 +1
30DEC26 36.00 P 2.07 2.07 2.07 2.12 -0.30 20 1 192 +1
30DEC26 37.00 P 0.00 0.00 0.00 2.74 -0.32 20 0 121 0
30DEC26 38.00 P 0.00 0.00 0.00 3.37 -0.34 20 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.06 -0.34 20 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 4.80 -0.35 20 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 5.60 -0.34 20 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.43 -0.34 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.32 -0.25 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.21 -0.25 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.12 -0.13 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 10.06 -0.21 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.02 -0.19 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.95 -0.21 20 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.91 -0.22 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.88 -0.21 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.30 -0.25 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.25 -0.04 21 0 6 0
30MAR27 29.00 P 0.40 0.40 0.40 0.37 -0.04 21 15 156 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.51 -0.06 21 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 0.72 -0.07 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 -0.10 21 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.27 -0.12 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.64 -0.13 20 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 2.06 -0.15 20 0 82 0
30MAR27 36.00 P 2.39 2.39 2.39 2.55 -0.23 20 1 40 +1
30MAR27 37.00 P 0.00 0.00 0.00 3.18 -0.19 21 0 68 0
30MAR27 38.00 P 0.00 0.00 0.00 3.79 -0.20 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.46 -0.21 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.17 -0.22 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 5.92 -0.23 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.72 -0.11 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 -0.19 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.36 -0.23 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.24 -0.25 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.15 -0.24 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.09 -0.23 20 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.01 -0.19 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.96 -0.17 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.91 -0.18 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.34 -0.21 18 0 0 0
29JUN27 27.00 P 0.41 0.41 0.41 0.32 - 22 5 5 -
29JUN27 28.00 P 0.00 0.00 0.00 0.45 - 22 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 0.63 -0.05 22 0 5 0
29JUN27 30.00 P 0.87 0.87 0.87 0.84 -0.07 22 2 7 +2
29JUN27 31.00 P 1.12 1.12 1.12 1.10 -0.08 22 1 9 +1
29JUN27 32.00 P 0.00 0.00 0.00 1.40 -0.09 22 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 1.77 -0.11 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.15 -0.15 22 0 16 0
29JUN27 35.00 P 2.71 2.71 2.71 2.65 -0.12 22 2 18 +2
29JUN27 36.00 P 0.00 0.00 0.00 3.17 -0.14 23 0 64 0
29JUN27 37.00 P 3.79 3.79 3.79 3.73 -0.16 23 4 38 +4
29JUN27 38.00 P 0.00 0.00 0.00 4.36 -0.17 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.01 -0.19 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.56 -0.36 22 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.47 -0.19 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.26 -0.19 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 8.08 -0.19 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.92 -0.19 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.77 -0.16 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.64 -0.16 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.52 -0.16 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.42 -0.15 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.32 -0.16 25 0 0 0
TOTAL PUT 420 28,647 -501
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$ 91.55
29JUN26 52.50 C 0.00 0.00 0.00 39.07 +0.94 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.58 +0.95 126 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.08 +0.95 114 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.58 +0.95 102 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.08 +0.95 89 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.58 +0.95 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.08 +0.94 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.58 +0.94 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.08 +0.94 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.58 +0.94 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.09 +0.95 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.59 +0.95 38 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 9.09 +0.94 29 0 261 0
29JUN26 85.00 C 0.00 0.00 0.00 6.60 +0.92 26 0 698 0
29JUN26 87.50 C 4.96 4.96 4.96 4.19 +0.80 25 1 1,053 0
29JUN26 90.00 C 1.94 2.01 1.94 2.13 +0.46 25 42 2,601 -40
29JUN26 92.50 C 0.83 1.10 0.72 0.83 +0.22 25 514 1,124 +150
29JUN26 95.00 C 0.39 0.40 0.39 0.23 +0.06 25 28 1,276 +28
29JUN26 97.50 C 0.14 0.22 0.14 0.06 +0.02 26 32 354 -32
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 621 0
29JUN26 102.50 C 0.11 0.11 0.11 0.01 0.00 29 30 192 -15
29JUN26 105.00 C 0.09 0.09 0.09 0.01 0.00 33 15 187 0
29JUN26 107.50 C 0.06 0.06 0.06 0.01 0.00 36 15 46 +15
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 43 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 36.58 +0.95 101 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.18 +1.05 111 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.58 +0.95 83 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.08 +0.95 74 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.70 +1.07 88 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.08 +0.94 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.70 +1.06 73 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.08 +0.94 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.70 +1.06 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.09 +0.95 40 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.59 +0.95 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.09 +0.93 27 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 6.63 +0.87 26 0 233 0
30JUL26 87.50 C 0.00 0.00 0.00 4.37 +0.65 26 0 566 0
30JUL26 90.00 C 0.00 0.00 0.00 2.59 +0.31 25 0 449 0
30JUL26 92.50 C 1.60 1.73 1.60 1.61 +0.24 26 3 1,124 0
30JUL26 95.00 C 1.06 1.20 1.06 0.98 +0.18 26 21 168 +20
30JUL26 97.50 C 0.00 0.00 0.00 0.58 +0.10 26 0 129 0
30JUL26 100.00 C 0.00 0.00 0.00 0.34 +0.06 26 0 198 0
30JUL26 102.50 C 0.00 0.00 0.00 0.19 +0.04 26 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 122 0
30JUL26 107.50 C 0.22 0.22 0.22 0.05 +0.01 26 30 164 -30
30JUL26 110.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.16 +1.03 79 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.70 +1.07 75 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.17 +1.03 67 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.70 +1.06 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.17 +1.03 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.70 +1.06 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.09 +0.95 36 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.59 +0.95 31 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 9.10 +0.92 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.75 +0.77 26 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 4.76 +0.40 26 0 419 0
28AUG26 90.00 C 0.00 0.00 0.00 3.44 +0.35 27 0 195 0
28AUG26 92.50 C 2.40 2.40 2.40 2.54 +0.33 27 20 170 0
28AUG26 95.00 C 1.86 1.89 1.86 1.83 +0.26 27 4 127 0
28AUG26 97.50 C 1.40 1.50 1.40 1.29 +0.20 27 22 107 +22
28AUG26 100.00 C 1.05 1.06 1.01 0.89 +0.14 27 50 265 +40
28AUG26 102.50 C 0.00 0.00 0.00 0.60 +0.10 27 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.40 +0.07 27 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.26 +0.05 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 36.70 +1.07 88 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.18 +1.05 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.66 +1.03 74 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 29.16 +1.03 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.70 +1.07 64 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.17 +1.03 57 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.70 +1.06 53 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 19.17 +1.03 47 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 16.70 +1.06 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.09 +0.95 32 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 11.59 +0.92 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 9.17 +0.78 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.06 +0.57 26 5 537 0
29SEP26 87.50 C 0.00 0.00 0.00 5.43 +0.39 26 0 562 0
29SEP26 90.00 C 0.00 0.00 0.00 4.25 +0.20 27 0 201 0
29SEP26 92.50 C 3.39 3.62 3.39 3.37 +0.33 27 13 83 +13
29SEP26 95.00 C 2.75 2.75 2.56 2.61 +0.17 27 10 65 +4
29SEP26 97.50 C 2.20 2.20 2.14 1.99 +0.15 27 39 284 0
29SEP26 100.00 C 1.73 1.73 1.73 1.49 +0.11 27 15 97 -15
29SEP26 102.50 C 1.37 1.37 1.24 1.11 +0.08 27 38 91 -38
29SEP26 105.00 C 1.10 1.10 1.08 0.81 +0.05 27 30 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.58 +0.03 27 0 98 0
29SEP26 110.00 C 0.60 0.68 0.60 0.41 +0.04 27 5 68 +5
29SEP26 112.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 0.00 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 0.00 27 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 36.70 +1.07 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.18 +1.05 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.67 +1.04 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.16 +1.03 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.73 +1.10 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.17 +1.03 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.70 +1.06 40 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 19.17 +1.03 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.70 +1.06 32 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 14.15 +0.91 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.99 +0.81 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 10.31 +0.80 27 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.91 +0.78 27 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 7.64 +0.71 27 0 24 0
30DEC26 90.00 C 0.00 0.00 0.00 6.73 +0.94 28 2,000 448 -2,000
30DEC26 92.50 C 0.00 0.00 0.00 5.39 +0.50 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.52 +0.36 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.81 +0.33 27 0 15 0
30DEC26 100.00 C 3.20 3.30 3.20 3.18 +0.29 27 44 55 +43
30DEC26 102.50 C 0.00 0.00 0.00 2.70 +0.33 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.29 +0.38 27 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.88 +0.31 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.51 +0.30 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.26 +0.25 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.02 +0.22 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.80 +0.18 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 36.70 +1.07 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.18 +1.05 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.67 +1.04 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.16 +1.03 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.73 +1.10 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.17 +1.03 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.70 +1.06 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.17 +0.99 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.72 +0.80 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.76 +0.67 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.05 +0.53 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.56 +0.50 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 10.22 +0.45 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.94 +0.37 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.84 +0.37 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.82 +0.10 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.86 +0.39 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 5.10 +0.32 26 0 110 0
30MAR27 100.00 C 4.50 4.50 4.50 4.44 +0.16 26 15 15 +15
30MAR27 102.50 C 3.92 3.92 3.92 3.87 +0.15 26 15 15 +11
30MAR27 105.00 C 0.00 0.00 0.00 3.30 +0.14 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.83 +0.12 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.31 +0.03 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.98 +0.03 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.66 +0.03 26 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 29.16 +1.03 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.73 +1.10 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.17 +1.03 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.79 +0.85 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.29 +0.83 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.58 +0.71 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.48 +0.68 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.56 +0.22 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.16 +0.19 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.93 +0.58 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.72 +0.51 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.68 +0.52 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 8.64 +0.44 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 7.78 +0.44 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.92 +0.39 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.20 +0.37 27 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.51 +0.37 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.89 +0.29 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.35 +0.29 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.82 +0.23 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.41 +0.23 27 0 32 0
TOTAL CALL 3,056 20,692 -1,804
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 513 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 559 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 426 0
29JUN26 80.00 P 0.21 0.22 0.21 0.11 -0.10 25 30 413 -29
29JUN26 82.50 P 0.43 0.43 0.40 0.37 -0.23 25 79 1,459 -3
29JUN26 85.00 P 1.34 1.34 0.75 0.96 -0.43 25 177 1,120 -67
29JUN26 87.50 P 2.63 2.63 2.06 2.00 -0.58 25 86 1,225 0
29JUN26 90.00 P 3.19 3.70 3.05 3.58 -0.73 25 870 693 -492
29JUN26 92.50 P 5.73 5.74 5.03 5.57 -0.89 24 631 531 +375
29JUN26 95.00 P 0.00 0.00 0.00 7.87 -0.92 25 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 10.30 -0.93 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.77 -0.95 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.27 -0.94 25 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 17.77 -1.12 31 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.39 -1.02 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.76 -1.12 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.21 -1.20 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.89 -1.01 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.20 -1.20 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 152 0
30JUL26 77.50 P 0.00 0.00 0.00 0.39 -0.13 26 0 213 0
30JUL26 80.00 P 0.76 0.76 0.76 0.77 -0.20 26 15 255 +15
30JUL26 82.50 P 0.00 0.00 0.00 1.32 -0.36 26 0 237 0
30JUL26 85.00 P 2.15 2.15 1.97 2.13 -0.47 25 4 424 0
30JUL26 87.50 P 0.00 0.00 0.00 3.24 -0.52 25 0 503 0
30JUL26 90.00 P 4.72 4.72 4.72 4.70 -0.69 25 15 334 0
30JUL26 92.50 P 0.00 0.00 0.00 6.46 -0.99 25 0 152 0
30JUL26 95.00 P 0.00 0.00 0.00 8.49 -0.79 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 10.64 -0.86 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.94 -0.90 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.34 -0.92 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.77 -1.16 23 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.39 -1.04 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.76 -1.27 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.30 -1.23 35 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.89 -1.01 43 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.28 -0.06 27 0 167 0
28AUG26 75.00 P 0.00 0.00 0.00 0.51 -0.11 27 0 128 0
28AUG26 77.50 P 0.00 0.00 0.00 0.88 -0.17 27 0 53 0
28AUG26 80.00 P 0.00 0.00 0.00 1.37 -0.28 26 0 119 0
28AUG26 82.50 P 0.00 0.00 0.00 2.06 -0.33 26 0 409 0
28AUG26 85.00 P 0.00 0.00 0.00 2.96 -0.41 26 0 219 0
28AUG26 87.50 P 4.19 4.19 3.92 4.13 -0.53 26 16 139 -14
28AUG26 90.00 P 5.62 5.63 5.20 5.56 -0.58 26 46 226 -46
28AUG26 92.50 P 7.27 7.27 7.22 7.21 -0.73 26 21 45 +21
28AUG26 95.00 P 0.00 0.00 0.00 9.14 -0.71 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.14 -0.78 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.29 -0.83 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.55 -1.11 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.82 -1.16 24 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.39 -1.09 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.76 -1.27 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.30 -1.23 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.89 -1.15 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 91 0
29SEP26 67.50 P 0.30 0.30 0.30 0.17 -0.06 27 1 101 +1
29SEP26 70.00 P 0.00 0.00 0.00 0.31 -0.09 27 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.16 27 0 120 0
29SEP26 75.00 P 0.92 0.97 0.90 0.88 -0.20 27 67 209 +67
29SEP26 77.50 P 1.42 1.42 1.41 1.35 -0.23 27 67 363 +45
29SEP26 80.00 P 0.00 0.00 0.00 1.92 -0.32 26 0 229 0
29SEP26 82.50 P 0.00 0.00 0.00 2.69 -0.42 26 0 42 0
29SEP26 85.00 P 0.00 0.00 0.00 3.66 -0.50 26 0 575 0
29SEP26 87.50 P 0.00 0.00 0.00 4.84 -0.56 26 0 504 0
29SEP26 90.00 P 5.94 5.94 5.91 6.25 -0.57 26 45 265 0
29SEP26 92.50 P 0.00 0.00 0.00 7.86 -0.82 26 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 9.70 -0.79 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 11.62 -0.82 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.67 -0.86 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.74 -1.22 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.94 -1.27 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.39 -1.09 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.76 -1.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.30 -1.23 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.89 -1.15 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.20 -1.35 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 +0.01 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.69 -0.02 27 0 137 0
30DEC26 70.00 P 0.96 0.96 0.96 0.99 -0.06 27 15 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.41 -0.08 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.94 -0.13 27 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 -0.16 27 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.35 -0.21 27 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.28 -0.28 27 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 5.34 -0.39 27 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 6.57 -0.48 27 0 108 0
30DEC26 90.00 P 0.00 0.00 0.00 8.35 -0.02 28 2,000 28 -2,000
30DEC26 92.50 P 0.00 0.00 0.00 9.63 -0.32 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.25 -0.41 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.03 -0.44 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.00 -0.88 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.03 -0.95 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.09 -1.07 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.23 -1.17 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.42 -1.20 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.66 -1.29 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.95 -1.30 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.25 -1.42 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.21 -0.05 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.33 -0.08 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.49 -0.11 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.74 -0.12 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.06 -0.15 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.44 -0.18 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 1.90 -0.26 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.50 -0.29 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.23 -0.33 26 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 4.05 -0.40 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.03 -0.41 25 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.16 -0.42 26 0 33 0
30MAR27 87.50 P 0.00 0.00 0.00 7.43 -0.50 26 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 8.87 -0.60 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.36 -0.66 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 11.95 -1.00 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 13.72 -1.05 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.64 -1.09 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.60 -1.13 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.64 -1.14 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.67 -1.27 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.83 -1.30 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.15 -1.18 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.24 -1.40 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.07 -0.09 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.48 -0.11 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.96 -0.13 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.52 -0.17 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 3.17 -0.18 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.94 -0.23 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.78 -0.28 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.79 -0.29 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.85 -0.36 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.07 -0.37 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.34 -0.45 29 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 10.78 -0.45 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.25 -0.53 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 13.89 -0.54 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.56 -0.59 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.38 -0.61 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.24 -0.63 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.20 -0.69 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.23 -0.71 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.31 -0.76 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.49 -0.78 31 0 0 0
TOTAL PUT 4,185 18,356 -2,127
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$ 16.61
29JUN26 9.75 C 0.00 0.00 0.00 6.87 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.62 +0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.12 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.13 +0.07 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.63 +0.07 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.13 +0.07 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.63 +0.07 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.13 +0.08 38 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.63 +0.09 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.14 +0.06 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.66 +0.04 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 +0.02 32 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 0.00 30 0 117 0
29JUN26 16.50 C 0.51 0.51 0.51 0.52 -0.05 31 15 1,026 -12
29JUN26 17.00 C 0.29 0.29 0.29 0.30 -0.05 31 1 1,195 -1
29JUN26 17.50 C 0.18 0.18 0.14 0.17 -0.03 33 20 1,233 -18
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 961 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30JUL26 11.50 C 0.00 0.00 0.00 5.15 +0.08 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.66 +0.10 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.15 +0.08 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.19 +0.08 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.71 +0.05 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.26 +0.03 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.84 +0.02 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.46 0.00 31 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.12 -0.02 31 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.82 -0.07 30 0 171 0
30JUL26 17.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 157 0
30JUL26 17.50 C 0.41 0.42 0.41 0.44 -0.04 31 10 108 +9
30JUL26 18.00 C 0.29 0.29 0.29 0.31 -0.03 32 13 458 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 -0.03 31 0 296 0
30JUL26 19.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 163 0
30JUL26 21.00 C 0.03 0.03 0.03 0.02 -0.01 32 60 62 +60
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 5.15 +0.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.69 +0.09 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.71 +0.05 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.25 +0.04 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.84 +0.06 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.43 +0.02 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.05 +0.01 33 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.70 +0.01 33 0 38 0
28AUG26 16.00 C 0.00 0.00 0.00 1.39 -0.02 33 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 1.12 -0.04 33 0 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.90 -0.03 33 0 295 0
28AUG26 17.50 C 0.00 0.00 0.00 0.72 -0.02 34 0 117 0
28AUG26 18.00 C 0.00 0.00 0.00 0.56 -0.03 34 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.43 -0.02 34 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 16 0
28AUG26 21.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 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 6.89 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.64 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.13 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.24 +0.11 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 +0.08 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.29 +0.06 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 +0.04 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.36 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.97 +0.04 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 +0.02 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.22 +0.01 33 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.89 -0.01 33 0 28 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 0.00 33 0 30 0
29SEP26 16.50 C 1.23 1.23 1.23 1.33 -0.01 33 1 1,276 +1
29SEP26 17.00 C 0.00 0.00 0.00 1.10 -0.01 33 0 60 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.01 33 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.75 -0.02 33 0 120 0
29SEP26 18.50 C 0.00 0.00 0.00 0.61 -0.02 34 0 83 0
29SEP26 19.00 C 0.00 0.00 0.00 0.49 -0.02 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.02 34 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 119 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.02 +0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.79 +0.04 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.31 +0.06 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.84 +0.06 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.38 +0.05 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.93 +0.05 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.50 +0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 +0.04 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 -0.02 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 -0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.94 -0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 +0.01 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 +0.01 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 0.00 32 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 0.00 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.55 -0.01 32 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.35 -0.02 32 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 -0.04 32 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 -0.07 32 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 -0.01 33 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 -0.02 33 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 -0.01 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.47 +0.06 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.00 +0.04 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.57 +0.04 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.15 +0.04 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.74 +0.03 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.35 +0.01 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.98 0.00 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.63 0.00 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.97 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.68 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.41 -0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.15 0.00 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.92 -0.01 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.72 0.00 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.53 -0.01 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.36 -0.04 32 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.24 +0.02 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.07 -0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.94 -0.02 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.75 -0.02 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 5.72 +0.02 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.30 +0.01 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.91 +0.01 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.55 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.19 -0.01 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.83 -0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.51 -0.02 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.23 0.00 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.95 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.71 +0.03 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.46 +0.02 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.23 +0.02 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.02 +0.01 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.83 +0.01 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.65 +0.01 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.50 +0.01 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.34 +0.01 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.21 0.00 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.97 0.00 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 0.00 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.63 0.00 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 0.00 33 0 0 0
TOTAL CALL 120 12,267 +39
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 430 0
29JUN26 15.00 P 0.07 0.07 0.07 0.04 -0.03 33 10 806 0
29JUN26 15.50 P 0.12 0.12 0.12 0.10 -0.05 33 3 607 -3
29JUN26 16.00 P 0.26 0.26 0.24 0.21 -0.06 32 61 322 -29
29JUN26 16.50 P 0.00 0.00 0.00 0.41 -0.06 33 0 898 0
29JUN26 17.00 P 0.00 0.00 0.00 0.69 -0.08 33 0 978 0
29JUN26 17.50 P 0.00 0.00 0.00 1.03 -0.10 32 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.45 -0.09 32 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 1.91 -0.08 32 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.39 -0.13 0 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.95 -0.06 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.46 -0.05 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.46 -0.05 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.46 -0.05 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.46 -0.05 93 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.46 -0.05 102 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.46 -0.05 111 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 -0.01 32 14 14 +14
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 53 0
30JUL26 14.50 P 0.14 0.14 0.14 0.10 -0.04 31 1 113 +1
30JUL26 15.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 131 0
30JUL26 15.50 P 0.00 0.00 0.00 0.30 -0.07 32 0 207 0
30JUL26 16.00 P 0.47 0.47 0.47 0.47 -0.05 32 10 257 -10
30JUL26 16.50 P 0.00 0.00 0.00 0.70 -0.04 32 0 95 0
30JUL26 17.00 P 0.00 0.00 0.00 0.96 -0.05 32 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 1.27 -0.10 31 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.63 -0.10 31 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.04 -0.09 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.47 -0.14 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.99 -0.07 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.46 -0.06 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.47 -0.05 47 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.47 -0.04 53 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.47 -0.04 59 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.47 -0.04 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 17 0
28AUG26 14.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 28 0
28AUG26 14.50 P 0.00 0.00 0.00 0.24 -0.05 33 0 84 0
28AUG26 15.00 P 0.00 0.00 0.00 0.36 -0.06 34 0 18 0
28AUG26 15.50 P 0.00 0.00 0.00 0.52 -0.04 34 0 200 0
28AUG26 16.00 P 0.00 0.00 0.00 0.70 -0.06 33 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.93 -0.06 33 0 177 0
28AUG26 17.00 P 0.00 0.00 0.00 1.20 -0.05 33 0 232 0
28AUG26 17.50 P 0.00 0.00 0.00 1.52 -0.04 34 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 1.84 -0.10 33 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.22 -0.09 33 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.62 -0.15 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.04 -0.16 33 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.52 -0.11 35 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.47 -0.08 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.47 -0.06 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.50 -0.03 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.50 -0.02 56 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 37 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 133 0
29SEP26 14.00 P 0.29 0.29 0.28 0.25 -0.04 33 7 164 -7
29SEP26 14.50 P 0.00 0.00 0.00 0.36 -0.05 33 0 60 0
29SEP26 15.00 P 0.51 0.51 0.51 0.51 -0.04 34 20 4,227 0
29SEP26 15.50 P 0.00 0.00 0.00 0.67 -0.04 33 0 69 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 -0.06 33 0 32 0
29SEP26 16.50 P 1.18 1.18 1.18 1.11 -0.07 33 1 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 -0.08 33 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.68 -0.07 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.00 -0.09 33 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.36 -0.15 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.74 -0.16 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.24 -0.06 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.61 -0.11 35 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.52 -0.09 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.47 -0.06 38 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.50 -0.03 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.50 -0.02 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.03 33 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 -0.04 33 0 10 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 -0.06 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 -0.05 33 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 -0.04 33 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.23 -0.04 33 0 31 0
30DEC26 16.50 P 0.00 0.00 0.00 1.45 -0.06 33 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.08 33 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 -0.05 34 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 -0.05 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.74 -0.04 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.11 -0.06 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 -0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.85 -0.07 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.68 -0.08 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.57 -0.07 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.50 -0.07 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.50 -0.04 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 -0.03 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 -0.05 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.69 -0.05 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.86 -0.04 33 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.04 -0.04 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 -0.04 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 -0.04 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 -0.05 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 -0.07 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.31 -0.07 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 -0.07 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.95 -0.07 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.33 -0.06 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.71 -0.05 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.08 -0.06 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.89 -0.05 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.71 -0.04 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.59 -0.05 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.50 -0.08 34 0 0 0
29JUN27 11.50 P 0.40 0.40 0.39 0.37 -0.02 33 14 14 +14
29JUN27 12.00 P 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.61 -0.02 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.23 -0.04 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 -0.04 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.67 -0.05 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.91 -0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.19 -0.04 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.46 -0.05 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.76 -0.05 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.07 -0.05 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.41 -0.04 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.75 -0.05 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.12 -0.04 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.49 -0.05 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.26 -0.05 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.07 -0.04 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.89 -0.05 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.75 -0.02 30 0 0 0
TOTAL PUT 141 15,875 -20
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$ 77.90
12JUN26 50.00 C 0.00 0.00 0.00 27.90 -0.20 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 25.40 -0.20 0 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 22.90 -0.20 0 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 20.40 -0.20 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 17.90 -0.20 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 15.40 -0.20 0 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 12.90 -0.21 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 10.40 -0.21 0 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 7.90 -0.21 0 0 0 -5
12JUN26 72.50 C 5.18 5.18 5.18 5.40 -0.21 0 1 0 -30
12JUN26 75.00 C 2.48 3.14 1.50 2.90 -0.28 0 200 0 -159
12JUN26 77.50 C 0.42 1.00 0.11 0.40 -0.79 0 2,649 18 -518
12JUN26 80.00 C 0.17 0.17 0.01 0.00 -0.25 0 699 1,745 +103
12JUN26 82.50 C 0.01 0.01 0.01 0.00 -0.03 0 58 1,196 -58
12JUN26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 12 726 -2
12JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
12JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 636 0
12JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
12JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
12JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
12JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
12JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
12JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 25.57 -0.06 162 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 22.93 -0.20 94 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 20.44 -0.19 92 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 18.09 -0.04 116 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 15.55 -0.08 95 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 12.93 -0.21 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 10.44 -0.22 45 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 7.98 -0.26 44 0 0 0
18JUN26 72.50 C 5.29 5.64 5.29 5.69 -0.28 47 17 22 +17
18JUN26 75.00 C 3.65 3.65 3.65 3.62 -0.32 45 2 143 +2
18JUN26 77.50 C 1.87 2.20 1.38 2.01 -0.33 44 157 181 +37
18JUN26 80.00 C 1.00 1.21 0.63 0.91 -0.36 43 938 431 +184
18JUN26 82.50 C 0.43 0.57 0.32 0.38 -0.24 44 489 594 +103
18JUN26 85.00 C 0.24 0.26 0.17 0.13 -0.15 44 303 579 +70
18JUN26 87.50 C 0.12 0.12 0.11 0.04 -0.07 45 58 90 -38
18JUN26 90.00 C 0.06 0.10 0.06 0.01 -0.03 45 83 290 +80
18JUN26 92.50 C 0.06 0.06 0.06 0.01 -0.01 52 30 140 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 41.04 -0.11 157 0 407 0
29JUN26 38.00 C 0.00 0.00 0.00 40.05 -0.10 154 0 180 0
29JUN26 39.00 C 0.00 0.00 0.00 39.03 -0.12 144 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 38.05 -0.11 144 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 37.07 -0.09 142 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 36.07 -0.09 137 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.06 -0.10 131 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 34.05 -0.11 124 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 33.05 -0.11 119 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 32.07 -0.09 118 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 31.06 -0.11 112 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 30.06 -0.11 108 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.11 -0.06 110 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 28.08 -0.09 102 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 25.63 -0.04 98 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 23.11 -0.07 85 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 20.65 -0.03 79 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.19 +0.06 72 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 15.70 -0.07 63 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 13.04 -0.23 42 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 10.65 -0.26 42 0 6,806 0
29JUN26 70.00 C 7.68 8.21 7.66 8.38 -0.22 42 206 3,071 +71
29JUN26 72.50 C 6.30 6.35 6.30 6.39 -0.19 43 4 768 -3
29JUN26 75.00 C 3.47 3.47 3.47 4.57 -0.16 42 32 7,118 -32
29JUN26 77.50 C 2.99 3.10 2.18 3.10 -0.22 42 2,274 6,631 +603
29JUN26 80.00 C 1.80 2.18 1.38 2.00 -0.23 42 862 23,764 +149
29JUN26 82.50 C 1.18 1.40 0.82 1.24 -0.21 42 2,189 12,072 +1,116
29JUN26 85.00 C 0.92 0.92 0.56 0.71 -0.21 42 1,326 10,219 +147
29JUN26 87.50 C 0.51 0.58 0.35 0.39 -0.14 42 1,015 4,598 -189
29JUN26 90.00 C 0.34 0.36 0.26 0.20 -0.10 42 716 18,739 -119
29JUN26 92.50 C 0.22 0.23 0.18 0.10 -0.06 42 106 4,878 -75
29JUN26 95.00 C 0.16 0.18 0.15 0.05 -0.03 43 22 9,924 -14
29JUN26 97.50 C 0.13 0.13 0.11 0.02 -0.02 42 142 7,743 +74
29JUN26 100.00 C 0.10 0.10 0.06 0.01 -0.01 43 19 10,728 -3
29JUN26 102.50 C 0.07 0.07 0.07 0.01 0.00 47 183 8,879 0
29JUN26 105.00 C 0.05 0.06 0.05 0.01 0.00 50 63 14,983 -3
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,252 0
29JUN26 110.00 C 0.04 0.04 0.04 0.01 0.00 57 3 12,300 -3
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,652 0
29JUN26 115.00 C 0.02 0.02 0.02 0.01 0.00 64 100 14,852 +95
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,550 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7,834 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,757 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 13,799 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 108 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 117 0 811 0
29JUN26 170.00 C 0.01 0.01 0.01 0.01 0.00 119 4 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 121 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 122 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 124 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 126 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 128 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 130 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 132 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 133 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 135 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 137 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 139 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 38.28 +0.03 98 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 37.28 +0.12 95 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 36.29 +0.09 92 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 35.29 +0.13 88 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.30 +0.07 86 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.30 +0.14 83 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.31 +0.15 80 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.32 +0.07 78 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 30.33 +0.05 75 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.34 +0.05 73 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.37 +0.07 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.93 +0.08 67 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.50 +0.07 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.04 +0.02 57 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 18.67 +0.02 54 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 16.30 +0.01 50 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 13.97 +0.09 46 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 11.68 -0.12 42 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 9.64 -0.06 41 0 49 0
30JUL26 72.50 C 0.00 0.00 0.00 8.13 +0.07 43 0 290 0
30JUL26 75.00 C 6.14 6.14 6.14 6.39 -0.21 41 30 1,421 +30
30JUL26 77.50 C 4.78 5.29 4.78 5.09 -0.11 42 151 1,340 -23
30JUL26 80.00 C 3.95 4.13 3.40 4.00 -0.10 42 152 1,969 -47
30JUL26 82.50 C 3.06 3.25 2.47 3.11 -0.09 42 145 2,942 +115
30JUL26 85.00 C 2.13 2.50 1.93 2.35 -0.15 42 86 4,396 +39
30JUL26 87.50 C 1.74 1.95 1.60 1.74 -0.20 42 179 3,050 +104
30JUL26 90.00 C 1.38 1.49 1.12 1.27 -0.17 42 937 7,416 +274
30JUL26 92.50 C 1.08 1.14 0.85 0.91 -0.15 42 510 1,233 +185
30JUL26 95.00 C 0.84 0.92 0.76 0.65 -0.11 42 158 8,460 +63
30JUL26 97.50 C 0.65 0.71 0.65 0.45 -0.10 42 81 2,310 0
30JUL26 100.00 C 0.50 0.58 0.50 0.31 -0.08 42 214 3,500 +13
30JUL26 102.50 C 0.44 0.44 0.44 0.21 -0.06 42 2 1,263 +2
30JUL26 105.00 C 0.30 0.35 0.30 0.15 -0.04 42 190 1,274 +188
30JUL26 107.50 C 0.25 0.25 0.25 0.10 -0.03 42 1 607 +1
30JUL26 110.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 2,251 0
30JUL26 112.50 C 0.22 0.22 0.22 0.05 -0.01 43 2 375 +2
30JUL26 115.00 C 0.19 0.19 0.18 0.03 -0.01 42 10 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 553 0
28AUG26 40.00 C 0.00 0.00 0.00 38.28 -0.18 72 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.33 +0.01 72 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.29 +0.08 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.29 -0.13 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.30 -0.08 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.30 -0.35 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.31 -0.39 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.34 -0.38 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.38 -0.39 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.45 -0.36 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.45 -0.40 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.05 -0.06 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.69 -0.36 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.40 -0.33 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.10 -0.37 48 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 16.93 -0.31 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.86 -0.31 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.73 -0.63 43 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 10.97 -0.24 43 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 9.65 +0.33 46 0 201 0
28AUG26 75.00 C 0.00 0.00 0.00 7.95 -0.05 43 0 303 0
28AUG26 77.50 C 6.18 6.18 6.18 6.65 -0.07 43 30 1,419 +30
28AUG26 80.00 C 5.50 5.72 4.77 5.55 -0.15 43 374 1,508 +83
28AUG26 82.50 C 4.44 4.67 4.44 4.67 -0.05 44 69 1,387 +61
28AUG26 85.00 C 0.00 0.00 0.00 3.85 -0.14 44 60 2,594 0
28AUG26 87.50 C 3.21 3.21 3.21 3.12 -0.16 44 51 3,228 0
28AUG26 90.00 C 2.65 2.69 2.38 2.52 -0.15 44 372 2,876 +235
28AUG26 92.50 C 2.19 2.21 2.17 2.02 -0.13 44 123 1,302 +63
28AUG26 95.00 C 0.00 0.00 0.00 1.60 -0.12 44 20 2,017 +20
28AUG26 97.50 C 1.52 1.52 1.52 1.27 -0.10 44 30 2,209 -30
28AUG26 100.00 C 1.28 1.28 1.15 1.00 -0.09 44 33 878 +33
28AUG26 102.50 C 0.00 0.00 0.00 0.78 -0.08 44 0 603 0
28AUG26 105.00 C 0.84 0.84 0.84 0.61 -0.06 44 1 4,337 -1
28AUG26 107.50 C 0.00 0.00 0.00 0.47 -0.05 44 0 173 0
28AUG26 110.00 C 0.66 0.66 0.66 0.36 -0.05 44 2 284 -2
28AUG26 112.50 C 0.00 0.00 0.00 0.28 -0.03 44 0 123 0
28AUG26 115.00 C 0.47 0.47 0.47 0.21 -0.03 43 16 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 223 0
28AUG26 122.50 C 0.32 0.32 0.32 0.10 -0.01 44 8 176 0
28AUG26 125.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 595 0
29SEP26 37.00 C 0.00 0.00 0.00 41.48 -0.02 74 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 40.28 +0.10 57 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.30 -0.27 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.55 -0.05 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.37 -0.35 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.41 -0.35 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.44 -0.36 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.64 -0.20 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.52 -0.36 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.56 -0.37 55 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.60 -0.36 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 30.65 -0.36 53 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.69 -0.37 52 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 28.75 -0.46 52 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 26.39 +0.06 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.10 +0.05 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.86 -0.38 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.70 -0.41 46 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 17.63 -0.41 45 0 52 0
29SEP26 65.00 C 15.30 15.76 15.30 15.76 +0.09 46 135 497 -65
29SEP26 67.50 C 0.00 0.00 0.00 13.67 -0.28 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 12.01 -0.28 43 0 1,496 0
29SEP26 72.50 C 0.00 0.00 0.00 10.52 -0.04 43 0 230 0
29SEP26 75.00 C 8.84 8.84 8.84 9.14 -0.03 43 30 880 0
29SEP26 77.50 C 7.44 7.66 7.42 7.86 -0.08 43 90 886 +60
29SEP26 80.00 C 6.73 6.85 6.37 6.76 -0.11 43 135 6,473 -90
29SEP26 82.50 C 5.76 5.76 5.76 5.80 -0.12 43 30 4,524 -30
29SEP26 85.00 C 5.17 5.17 4.83 4.99 -0.10 44 131 4,832 -16
29SEP26 87.50 C 4.21 4.21 4.15 4.26 -0.13 44 64 2,965 -14
29SEP26 90.00 C 3.52 3.85 3.20 3.59 -0.20 44 53 7,712 +42
29SEP26 92.50 C 3.12 3.21 3.06 3.01 -0.20 44 390 3,985 -93
29SEP26 95.00 C 2.65 2.83 2.65 2.51 -0.18 44 20 9,936 0
29SEP26 97.50 C 0.00 0.00 0.00 2.09 -0.16 43 0 2,137 0
29SEP26 100.00 C 2.07 2.07 1.98 1.73 -0.15 43 87 14,440 -63
29SEP26 102.50 C 0.00 0.00 0.00 1.43 -0.13 43 0 4,927 0
29SEP26 105.00 C 1.43 1.43 1.43 1.18 -0.12 43 5 2,083 -5
29SEP26 107.50 C 1.20 1.40 1.20 0.97 -0.10 43 8 1,451 +4
29SEP26 110.00 C 1.18 1.18 1.18 0.79 -0.10 43 20 6,730 0
29SEP26 112.50 C 0.00 0.00 0.00 0.65 -0.08 43 0 929 0
29SEP26 115.00 C 0.87 0.87 0.87 0.53 -0.07 43 11 2,792 +10
29SEP26 117.50 C 0.00 0.00 0.00 0.43 -0.06 43 0 5,511 0
29SEP26 120.00 C 0.74 0.74 0.74 0.35 -0.05 43 5 2,481 0
29SEP26 122.50 C 0.64 0.64 0.64 0.28 -0.05 43 12 1,241 +12
29SEP26 125.00 C 0.59 0.59 0.59 0.23 -0.04 43 1 1,338 0
29SEP26 127.50 C 0.00 0.00 0.00 0.18 -0.04 43 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 2,592 0
29SEP26 132.50 C 0.42 0.42 0.42 0.12 -0.03 43 4 286 +4
29SEP26 135.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 258 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 0.20 0.20 0.20 0.01 0.00 43 3 739 -3
30DEC26 37.00 C 0.00 0.00 0.00 41.87 +0.02 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.95 -0.03 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.00 +0.04 58 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.06 -0.01 57 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.11 +0.04 56 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.17 -0.05 55 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.24 +0.05 54 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.48 +0.15 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.38 -0.22 53 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 33.47 +0.04 52 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.55 -0.03 51 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 31.65 +0.03 51 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 30.75 -0.04 50 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 29.87 +0.04 50 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 27.69 +0.02 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 25.58 -0.58 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 23.54 -0.57 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 21.59 -0.56 46 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 19.78 -0.52 46 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 17.77 -0.17 44 0 232 0
30DEC26 67.50 C 0.00 0.00 0.00 16.38 +0.09 45 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 14.84 -0.17 44 0 15,293 0
30DEC26 72.50 C 0.00 0.00 0.00 13.25 -0.29 43 0 126 0
30DEC26 75.00 C 0.00 0.00 0.00 12.32 -0.30 45 0 459 0
30DEC26 77.50 C 0.00 0.00 0.00 11.11 +0.26 45 0 1,071 0
30DEC26 80.00 C 9.56 9.56 9.56 9.85 +0.05 44 1 3,142 +1
30DEC26 82.50 C 0.00 0.00 0.00 8.77 -0.10 44 0 2,586 0
30DEC26 85.00 C 7.85 7.85 7.85 7.90 -0.06 44 1 7,626 0
30DEC26 87.50 C 0.00 0.00 0.00 7.10 -0.10 44 0 2,320 0
30DEC26 90.00 C 0.00 0.00 0.00 6.41 -0.08 44 0 17,214 0
30DEC26 92.50 C 0.00 0.00 0.00 5.72 -0.16 44 0 2,271 0
30DEC26 95.00 C 0.00 0.00 0.00 5.09 -0.23 44 0 1,642 0
30DEC26 97.50 C 0.00 0.00 0.00 4.53 -0.22 44 0 1,664 0
30DEC26 100.00 C 4.15 4.29 3.80 4.02 -0.21 44 77 8,660 +66
30DEC26 102.50 C 0.00 0.00 0.00 3.57 -0.20 44 0 940 0
30DEC26 105.00 C 0.00 0.00 0.00 3.17 -0.18 44 21 1,668 0
30DEC26 107.50 C 0.00 0.00 0.00 2.80 -0.18 44 0 944 0
30DEC26 110.00 C 0.00 0.00 0.00 2.48 -0.16 44 1 2,073 +1
30DEC26 112.50 C 0.00 0.00 0.00 2.20 -0.15 44 0 705 0
30DEC26 115.00 C 2.33 2.33 2.33 1.94 -0.14 44 1 1,237 +1
30DEC26 117.50 C 0.00 0.00 0.00 1.71 -0.13 44 0 2,060 0
30DEC26 120.00 C 1.95 1.98 1.95 1.51 -0.12 44 1,051 2,110 +916
30DEC26 122.50 C 1.81 1.81 1.81 1.33 -0.12 44 50 964 +22
30DEC26 125.00 C 0.00 0.00 0.00 1.18 -0.10 44 0 881 0
30DEC26 127.50 C 1.56 1.56 1.56 1.04 -0.09 44 15 971 +15
30DEC26 130.00 C 0.00 0.00 0.00 0.91 -0.09 44 0 3,455 0
30DEC26 132.50 C 1.21 1.21 1.21 0.81 -0.08 44 1 2,540 0
30DEC26 135.00 C 1.24 1.24 1.18 0.71 -0.07 44 28 1,021 +28
30DEC26 137.50 C 1.17 1.17 1.17 0.63 -0.06 44 15 562 +15
30DEC26 140.00 C 0.00 0.00 0.00 0.55 -0.06 44 0 874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.48 -0.06 43 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.43 -0.05 44 0 427 0
30DEC26 147.50 C 0.00 0.00 0.00 0.38 -0.04 44 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 582 0
30DEC26 152.50 C 0.00 0.00 0.00 0.29 -0.04 44 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.26 -0.03 44 0 509 0
30DEC26 157.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 412 0
30DEC26 160.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 1,683 0
30MAR27 37.00 C 0.00 0.00 0.00 42.42 -0.03 55 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 41.64 +0.18 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 40.60 +0.10 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.78 +0.14 55 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.76 -0.06 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.86 +0.08 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.98 +0.04 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.19 +0.11 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.20 +0.07 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.43 -0.43 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.57 +0.17 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.71 -0.12 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.86 +0.06 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.94 +0.07 48 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 28.98 -0.44 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.01 +0.15 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.02 +0.06 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.19 +0.05 45 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 21.45 +0.04 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 19.61 -0.68 43 0 70 0
30MAR27 67.50 C 0.00 0.00 0.00 18.05 -0.74 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 16.78 -0.56 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 15.42 -0.57 43 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 14.27 -0.42 44 0 515 0
30MAR27 77.50 C 11.80 13.07 11.75 13.07 -0.19 44 92 153 +85
30MAR27 80.00 C 0.00 0.00 0.00 12.02 +0.05 44 0 1,927 0
30MAR27 82.50 C 0.00 0.00 0.00 11.00 -0.01 43 0 683 0
30MAR27 85.00 C 9.57 10.00 9.57 10.06 -0.01 43 76 10,393 0
30MAR27 87.50 C 9.08 9.08 9.08 9.19 -0.07 43 10 548 0
30MAR27 90.00 C 8.36 8.36 8.36 8.39 -0.28 43 20 5,612 -20
30MAR27 92.50 C 0.00 0.00 0.00 7.65 -0.21 43 0 233 0
30MAR27 95.00 C 0.00 0.00 0.00 6.97 -0.31 43 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 6.35 -0.38 43 0 365 0
30MAR27 100.00 C 6.13 6.13 6.13 5.78 -0.39 43 2 1,688 -2
30MAR27 102.50 C 0.00 0.00 0.00 5.26 -0.38 43 0 441 0
30MAR27 105.00 C 4.87 5.30 4.73 4.79 -0.36 43 279 629 +127
30MAR27 107.50 C 0.00 0.00 0.00 4.35 -0.35 43 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 3.96 -0.33 43 6 2,490 0
30MAR27 112.50 C 0.00 0.00 0.00 3.60 -0.31 43 6 2,298 0
30MAR27 115.00 C 0.00 0.00 0.00 3.27 -0.30 43 0 133 0
30MAR27 117.50 C 0.00 0.00 0.00 2.97 -0.29 43 0 72 0
30MAR27 120.00 C 3.38 3.41 3.05 2.70 -0.27 43 852 1,161 +707
30MAR27 122.50 C 0.00 0.00 0.00 2.45 -0.26 43 0 214 0
30MAR27 125.00 C 2.80 2.80 2.80 2.22 -0.25 43 3 1,157 +3
29JUN27 50.00 C 0.00 0.00 0.00 32.07 +0.08 48 0 34 0
29JUN27 52.50 C 0.00 0.00 0.00 30.13 +0.08 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.26 -0.51 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 26.48 -0.61 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.55 -0.71 45 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 22.90 -0.86 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.48 -0.69 44 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 20.14 -0.53 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.46 +0.13 43 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 17.42 -0.35 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.03 -0.49 43 0 31 0
29JUN27 77.50 C 0.00 0.00 0.00 14.92 +0.02 43 0 35 0
29JUN27 80.00 C 0.00 0.00 0.00 13.87 -0.77 43 0 603 0
29JUN27 82.50 C 12.16 13.26 12.11 12.91 -0.04 43 50 220 +10
29JUN27 85.00 C 11.58 11.58 11.58 12.06 -0.01 43 30 469 +30
29JUN27 87.50 C 11.33 11.33 11.33 11.24 -0.02 44 8 30 0
29JUN27 90.00 C 0.00 0.00 0.00 10.44 -0.06 43 0 383 0
29JUN27 92.50 C 0.00 0.00 0.00 9.69 -0.10 43 0 271 0
29JUN27 95.00 C 8.98 8.98 8.98 8.98 -0.16 43 4 174 0
29JUN27 97.50 C 0.00 0.00 0.00 8.32 -0.20 43 0 30 0
29JUN27 100.00 C 7.90 7.90 7.70 7.71 -0.25 43 16 426 +16
29JUN27 102.50 C 0.00 0.00 0.00 7.14 -0.37 43 0 110 0
29JUN27 105.00 C 0.00 0.00 0.00 6.62 -0.38 43 0 20 0
29JUN27 107.50 C 0.00 0.00 0.00 6.13 -0.42 43 0 67 0
TOTAL CALL 22,949 618,704 +4,812
12JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
12JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
12JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
12JUN26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 229 0
12JUN26 72.50 P 0.01 0.04 0.01 0.00 -0.01 0 287 501 -56
12JUN26 75.00 P 0.08 0.31 0.02 0.00 -0.08 0 2,071 3,306 +1,413
12JUN26 77.50 P 1.00 1.78 0.01 0.00 -0.64 0 1,548 1,312 +265
12JUN26 80.00 P 2.61 3.23 1.90 2.10 -0.11 0 122 0 -271
12JUN26 82.50 P 4.64 4.85 4.57 4.60 +0.05 0 143 0 -758
12JUN26 85.00 P 6.79 7.50 6.79 7.10 -0.01 0 12 0 -111
12JUN26 87.50 P 0.00 0.00 0.00 9.60 -0.08 0 0 0 -1
12JUN26 90.00 P 0.00 0.00 0.00 12.10 -0.09 0 0 0 -5
12JUN26 92.50 P 0.00 0.00 0.00 14.60 -0.05 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 17.10 -0.05 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 19.60 -0.05 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 22.10 -0.09 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 24.60 -0.09 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 27.10 -0.15 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 29.60 -0.09 0 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
18JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 67 100 140 +100
18JUN26 65.00 P 0.03 0.03 0.03 0.01 0.00 56 100 152 +100
18JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 10 0
18JUN26 70.00 P 0.25 0.30 0.15 0.05 -0.06 44 691 686 +536
18JUN26 72.50 P 0.44 0.68 0.30 0.21 -0.14 44 920 903 +657
18JUN26 75.00 P 1.08 1.47 0.66 0.66 -0.21 44 902 798 +453
18JUN26 77.50 P 2.22 2.63 1.47 1.52 -0.32 43 214 588 +59
18JUN26 80.00 P 3.59 3.60 2.94 2.94 -0.33 42 38 212 +17
18JUN26 82.50 P 5.16 5.20 5.10 5.09 -0.06 49 58 76 +4
18JUN26 85.00 P 0.00 0.00 0.00 7.20 -0.15 44 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 9.62 -0.06 45 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 12.10 -0.09 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 14.68 +0.03 73 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 17.10 -0.18 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 19.60 -0.17 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 22.10 -0.09 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 24.60 -0.17 0 0 0 0
29JUN26 37.00 P 0.02 0.02 0.02 0.01 0.00 123 125 873 +125
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 430 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 948 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5,300 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 733 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 557 0
29JUN26 60.00 P 0.13 0.13 0.11 0.01 0.00 46 22 1,700 +2
29JUN26 62.50 P 0.14 0.18 0.14 0.02 -0.01 43 13 1,282 -9
29JUN26 65.00 P 0.23 0.23 0.22 0.06 -0.03 42 4 6,089 -1
29JUN26 67.50 P 0.35 0.46 0.31 0.16 -0.06 42 441 16,267 +86
29JUN26 70.00 P 0.75 0.83 0.53 0.40 -0.10 42 1,001 13,494 -75
29JUN26 72.50 P 0.98 1.40 0.86 0.85 -0.13 42 2,222 9,417 +635
29JUN26 75.00 P 1.99 2.32 1.48 1.55 -0.17 42 1,022 17,096 -625
29JUN26 77.50 P 2.81 3.62 2.49 2.58 -0.23 42 1,065 14,959 -168
29JUN26 80.00 P 5.00 5.50 3.80 4.12 -0.10 44 551 23,711 +93
29JUN26 82.50 P 5.78 5.78 5.78 5.81 -0.13 44 21 7,786 -21
29JUN26 85.00 P 8.13 8.13 8.05 7.93 0.00 47 488 12,483 -20
29JUN26 87.50 P 11.09 11.09 11.09 10.03 -0.09 46 71 4,386 0
29JUN26 90.00 P 12.15 12.15 12.15 12.22 +0.03 42 1 9,979 -1
29JUN26 92.50 P 16.50 16.50 14.77 14.68 +0.03 45 360 4,572 0
29JUN26 95.00 P 18.75 18.75 17.50 17.10 -0.18 0 401 15,290 -400
29JUN26 97.50 P 0.00 0.00 0.00 19.60 -0.38 0 0 7,421 0
29JUN26 100.00 P 22.25 22.25 22.25 22.10 -0.18 0 100 17,681 0
29JUN26 102.50 P 0.00 0.00 0.00 25.00 -0.13 84 0 5,011 0
29JUN26 105.00 P 0.00 0.00 0.00 27.22 -0.03 75 0 15,711 0
29JUN26 107.50 P 0.00 0.00 0.00 29.60 -0.09 0 0 1,890 0
29JUN26 110.00 P 32.55 32.55 32.55 32.10 -0.17 0 2 4,956 0
29JUN26 112.50 P 0.00 0.00 0.00 34.60 -0.17 0 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 37.10 +0.02 0 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 39.60 -0.17 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.10 -0.17 0 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 44.60 -0.05 0 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 47.10 +0.03 0 0 1,382 0
29JUN26 127.50 P 50.00 50.00 50.00 49.60 -0.17 0 1 544 0
29JUN26 130.00 P 0.00 0.00 0.00 52.10 -0.08 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 54.60 -0.17 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 57.10 +0.06 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 59.60 -0.17 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.10 -0.17 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 64.60 -0.17 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.10 +0.10 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 69.60 -0.04 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.10 +0.07 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.60 +0.12 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 77.10 -0.16 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.60 -0.16 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.10 +0.04 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.60 -0.16 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.10 -0.04 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.60 -0.04 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.10 -0.16 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.60 -0.07 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.10 -0.07 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.60 -0.16 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.10 -0.07 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.60 +0.07 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.10 -0.16 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 109.60 +0.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.10 +0.08 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.60 +0.11 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.10 -0.16 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 119.60 -0.15 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.10 +0.04 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 42.00 P 0.06 0.06 0.06 0.01 0.00 61 10 10 +10
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 0.08 0.08 0.08 0.01 0.00 55 9 27 +9
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.24 0.24 0.24 0.04 -0.01 42 2 354 0
30JUL26 57.50 P 0.35 0.35 0.32 0.09 -0.02 42 60 599 0
30JUL26 60.00 P 0.45 0.53 0.45 0.18 -0.03 42 52 473 +30
30JUL26 62.50 P 0.65 0.75 0.65 0.35 -0.03 42 92 1,777 -33
30JUL26 65.00 P 0.92 1.08 0.80 0.61 -0.06 42 50 2,498 -21
30JUL26 67.50 P 1.53 1.53 1.14 1.02 -0.08 42 276 2,783 -25
30JUL26 70.00 P 2.07 2.19 1.70 1.60 -0.09 42 418 3,618 -22
30JUL26 72.50 P 2.80 3.00 2.40 2.35 -0.11 42 172 2,865 +26
30JUL26 75.00 P 3.54 4.05 3.28 3.22 -0.22 41 37 3,388 +1
30JUL26 77.50 P 4.60 4.60 4.32 4.39 -0.23 41 694 4,245 -204
30JUL26 80.00 P 6.50 7.00 5.66 5.60 -0.42 40 300 4,455 +9
30JUL26 82.50 P 8.50 8.50 8.50 7.54 -0.08 43 10 9,370 0
30JUL26 85.00 P 0.00 0.00 0.00 9.22 -0.19 43 0 4,746 0
30JUL26 87.50 P 0.00 0.00 0.00 10.70 -0.61 38 1 2,393 +1
30JUL26 90.00 P 0.00 0.00 0.00 13.43 0.00 46 0 874 0
30JUL26 92.50 P 0.00 0.00 0.00 15.69 +0.06 48 0 670 0
30JUL26 95.00 P 0.00 0.00 0.00 17.72 -0.20 46 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 20.02 +0.04 46 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 22.24 -0.08 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.00 -0.13 53 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 27.22 -0.03 48 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.60 -0.09 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.10 -0.17 0 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 34.60 -0.17 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.10 +0.02 0 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 39.60 -0.17 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 42.10 -0.17 0 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 44.60 -0.05 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 47.10 -0.03 0 0 0 0
28AUG26 40.00 P 0.09 0.09 0.09 0.01 0.00 52 3 52 +3
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 0.18 0.18 0.18 0.01 0.00 43 20 26 +20
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 328 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 0.00 45 0 31 0
28AUG26 50.00 P 0.30 0.31 0.30 0.06 0.00 44 30 66 +30
28AUG26 52.50 P 0.00 0.00 0.00 0.12 0.00 44 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 74 0
28AUG26 57.50 P 0.00 0.00 0.00 0.37 -0.02 44 0 248 0
28AUG26 60.00 P 0.88 0.88 0.88 0.61 -0.02 44 3 307 +3
28AUG26 62.50 P 1.41 1.41 1.17 0.95 -0.03 44 60 383 +60
28AUG26 65.00 P 1.88 1.91 1.75 1.41 -0.03 44 111 4,693 0
28AUG26 67.50 P 2.22 2.53 2.22 2.01 -0.03 44 60 1,428 0
28AUG26 70.00 P 3.15 3.32 2.76 2.76 -0.03 44 92 1,863 -1
28AUG26 72.50 P 3.72 4.28 3.54 3.54 -0.16 43 124 1,402 +52
28AUG26 75.00 P 4.65 4.65 4.65 4.61 -0.15 43 10 3,283 +10
28AUG26 77.50 P 6.07 6.78 5.85 5.82 -0.17 43 106 2,506 +3
28AUG26 80.00 P 8.09 8.09 8.09 7.22 -0.17 43 30 2,342 0
28AUG26 82.50 P 0.00 0.00 0.00 8.48 -0.50 41 0 3,695 0
28AUG26 85.00 P 11.50 11.50 11.50 10.56 -0.11 45 10 2,554 +10
28AUG26 87.50 P 13.50 13.50 13.50 12.28 -0.24 44 10 2,866 0
28AUG26 90.00 P 0.00 0.00 0.00 14.22 +0.02 44 0 1,081 0
28AUG26 92.50 P 16.50 16.50 16.50 16.36 +0.34 45 2 311 0
28AUG26 95.00 P 0.00 0.00 0.00 18.47 +0.20 46 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 20.66 +0.10 46 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 22.78 +0.02 45 0 22 0
28AUG26 102.50 P 0.00 0.00 0.00 25.19 +0.06 46 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 27.52 +0.05 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.87 +0.18 46 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.27 0.00 47 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 34.71 -0.06 47 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.19 +0.11 48 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 39.68 -0.09 50 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 42.16 -0.11 52 0 4 0
28AUG26 122.50 P 0.00 0.00 0.00 44.66 +0.01 54 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 47.16 +0.03 55 0 1 0
29SEP26 37.00 P 0.12 0.12 0.12 0.01 0.00 49 23 116 +23
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 0.05 -0.01 44 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 791 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 -0.02 43 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.47 -0.03 43 0 711 0
29SEP26 57.50 P 0.00 0.00 0.00 0.72 -0.04 43 0 1,445 0
29SEP26 60.00 P 1.33 1.33 1.27 1.07 -0.05 43 7 2,635 +5
29SEP26 62.50 P 0.00 0.00 0.00 1.53 -0.06 43 0 1,024 0
29SEP26 65.00 P 2.27 2.27 2.23 2.10 -0.07 44 170 9,431 +9
29SEP26 67.50 P 0.00 0.00 0.00 2.79 -0.07 44 0 2,933 0
29SEP26 70.00 P 3.75 4.23 3.75 3.61 -0.12 43 33 28,676 +30
29SEP26 72.50 P 4.83 4.83 4.67 4.46 -0.24 43 23 2,448 -15
29SEP26 75.00 P 5.85 6.41 5.55 5.58 -0.20 43 480 13,651 -291
29SEP26 77.50 P 7.00 7.76 6.98 6.84 -0.17 43 62 5,640 -30
29SEP26 80.00 P 8.51 8.51 8.28 8.25 -0.19 43 241 13,697 -180
29SEP26 82.50 P 10.85 10.85 9.91 9.82 -0.17 43 31 7,599 -1
29SEP26 85.00 P 12.50 12.50 12.50 11.03 -0.72 41 21 7,119 +21
29SEP26 87.50 P 0.00 0.00 0.00 12.77 -0.77 41 0 2,919 0
29SEP26 90.00 P 16.00 16.50 16.00 15.25 -0.15 45 20 4,569 +20
29SEP26 92.50 P 0.00 0.00 0.00 17.04 -0.20 44 535 3,602 -515
29SEP26 95.00 P 19.45 19.45 19.45 19.23 -0.07 45 1 4,989 0
29SEP26 97.50 P 0.00 0.00 0.00 21.32 -0.09 45 0 2,595 0
29SEP26 100.00 P 0.00 0.00 0.00 23.49 +0.02 46 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 25.71 +0.26 46 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 27.96 +0.29 46 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 30.26 +0.23 46 0 1,155 0
29SEP26 110.00 P 32.81 33.27 32.69 32.39 -0.16 43 44 2,255 -44
29SEP26 112.50 P 35.59 35.59 35.59 34.78 +0.01 43 1 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 37.30 +0.22 45 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 39.74 -0.03 46 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 42.20 -0.07 47 0 318 0
29SEP26 122.50 P 0.00 0.00 0.00 44.69 +0.04 48 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 47.18 +0.01 50 0 176 0
29SEP26 127.50 P 50.00 50.00 50.00 49.69 -0.08 52 1 3 0
29SEP26 130.00 P 0.00 0.00 0.00 52.19 +0.01 53 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 54.68 -0.09 55 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 57.19 +0.08 57 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 59.68 -0.09 58 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 62.18 -0.09 59 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.69 -0.08 61 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.18 +0.18 62 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.69 +0.05 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.18 -0.09 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.69 +0.03 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.19 -0.07 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.60 -0.16 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.10 +0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 118 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 15,321 0
30DEC26 46.00 P 0.00 0.00 0.00 0.39 -0.02 44 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.55 -0.03 44 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.63 -0.03 44 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 0.74 -0.04 44 0 535 0
30DEC26 52.50 P 0.00 0.00 0.00 1.04 -0.04 44 0 359 0
30DEC26 55.00 P 1.72 1.72 1.72 1.44 -0.06 44 4 1,135 +4
30DEC26 57.50 P 2.27 2.27 2.27 1.93 -0.06 44 70 997 0
30DEC26 60.00 P 2.70 2.92 2.70 2.48 -0.07 44 2 3,443 +1
30DEC26 62.50 P 0.00 0.00 0.00 3.13 -0.14 44 0 5,441 0
30DEC26 65.00 P 4.01 4.01 4.01 3.84 -0.17 43 1 5,212 -1
30DEC26 67.50 P 4.83 4.83 4.83 4.66 -0.20 43 32 696 0
30DEC26 70.00 P 5.79 5.79 5.78 5.64 -0.15 43 33 23,616 0
30DEC26 72.50 P 0.00 0.00 0.00 6.62 -0.25 43 0 2,177 0
30DEC26 75.00 P 7.90 7.90 7.90 7.77 -0.28 42 1 2,656 0
30DEC26 77.50 P 0.00 0.00 0.00 9.04 -0.34 42 0 4,171 0
30DEC26 80.00 P 0.00 0.00 0.00 10.55 -0.23 43 0 12,163 0
30DEC26 82.50 P 0.00 0.00 0.00 12.07 -0.29 43 0 4,537 0
30DEC26 85.00 P 13.68 13.68 13.68 13.68 -0.24 43 1 11,515 -1
30DEC26 87.50 P 0.00 0.00 0.00 15.41 +0.24 43 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 17.19 +0.24 43 0 11,419 0
30DEC26 92.50 P 0.00 0.00 0.00 19.16 +0.43 44 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 20.98 +0.27 44 0 2,865 0
30DEC26 97.50 P 0.00 0.00 0.00 23.44 +0.74 46 0 2,157 0
30DEC26 100.00 P 26.00 26.00 26.00 25.02 -0.09 44 1 4,676 0
30DEC26 102.50 P 0.00 0.00 0.00 27.12 +0.30 44 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 29.24 +0.27 44 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 31.51 +0.50 45 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 33.71 -0.49 45 0 1,552 0
30DEC26 112.50 P 0.00 0.00 0.00 35.95 +0.55 45 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 38.20 +0.56 45 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 40.49 +0.59 46 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 42.79 +0.52 45 0 661 0
30DEC26 122.50 P 0.00 0.00 0.00 45.12 +0.46 45 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 47.47 +0.30 45 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 49.86 +0.09 45 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 52.28 +0.01 45 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 54.73 -0.04 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.19 -0.07 46 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 59.68 -0.09 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 62.18 -0.09 48 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 64.69 -0.08 49 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 67.18 -0.08 50 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 69.69 -0.07 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.20 -0.07 53 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 74.69 -0.07 54 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 77.19 -0.07 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.60 -0.16 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.10 +0.04 0 0 151 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 22,121 0
30MAR27 38.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 64 0
30MAR27 39.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.30 -0.05 42 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.36 -0.05 42 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.42 -0.06 43 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 -0.07 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 -0.06 43 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 -0.06 43 0 75 0
30MAR27 46.00 P 0.00 0.00 0.00 0.78 -0.08 43 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.90 -0.09 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.02 -0.09 43 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.15 -0.10 43 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.30 -0.12 43 0 4,757 0
30MAR27 52.50 P 0.00 0.00 0.00 1.73 -0.12 43 0 385 0
30MAR27 55.00 P 0.00 0.00 0.00 2.25 -0.15 43 0 875 0
30MAR27 57.50 P 0.00 0.00 0.00 2.83 -0.17 43 0 701 0
30MAR27 60.00 P 0.00 0.00 0.00 3.55 -0.18 43 0 2,504 0
30MAR27 62.50 P 0.00 0.00 0.00 4.32 -0.20 43 0 836 0
30MAR27 65.00 P 5.28 5.28 5.25 5.18 -0.15 43 372 6,096 0
30MAR27 67.50 P 0.00 0.00 0.00 6.14 -0.14 43 0 1,367 0
30MAR27 70.00 P 0.00 0.00 0.00 7.15 -0.09 43 0 12,607 0
30MAR27 72.50 P 8.38 8.38 8.38 7.98 -0.40 41 2 681 0
30MAR27 75.00 P 0.00 0.00 0.00 9.44 -0.14 42 0 3,406 0
30MAR27 77.50 P 0.00 0.00 0.00 10.80 -0.12 42 0 1,025 0
30MAR27 80.00 P 0.00 0.00 0.00 11.88 -0.48 41 0 3,680 0
30MAR27 82.50 P 0.00 0.00 0.00 13.65 -0.09 42 0 418 0
30MAR27 85.00 P 15.65 15.65 15.65 15.29 -0.06 43 1 11,199 -1
30MAR27 87.50 P 17.05 17.12 17.05 16.94 -0.18 42 170 1,579 +170
30MAR27 90.00 P 0.00 0.00 0.00 18.69 +0.15 43 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 20.47 -0.30 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 22.38 +0.23 43 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 24.33 +0.26 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 26.29 -0.27 43 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 28.31 +0.38 43 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 30.49 -0.15 44 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 32.47 +0.26 44 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 34.59 +0.30 44 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 36.87 +0.39 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 39.07 +0.42 45 0 1,621 0
30MAR27 117.50 P 0.00 0.00 0.00 41.29 +0.42 45 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 43.53 -0.14 45 0 66 0
30MAR27 122.50 P 0.00 0.00 0.00 45.79 -0.14 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.09 +0.03 45 0 64 0
29JUN27 50.00 P 2.50 2.50 2.50 1.99 -0.24 43 1 286 +1
29JUN27 52.50 P 3.10 3.10 3.10 2.56 -0.26 43 100 540 +100
29JUN27 55.00 P 0.00 0.00 0.00 3.16 -0.30 43 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 3.90 -0.29 43 0 54 0
29JUN27 60.00 P 5.10 5.10 4.72 4.66 -0.17 43 12 244 +1
29JUN27 62.50 P 0.00 0.00 0.00 5.41 -0.24 43 0 324 0
29JUN27 65.00 P 6.50 6.50 6.48 6.38 -0.12 43 3 2,564 +3
29JUN27 67.50 P 7.49 7.49 7.41 7.41 -0.15 43 500 891 +500
29JUN27 70.00 P 0.00 0.00 0.00 8.40 -0.23 42 0 52 0
29JUN27 72.50 P 0.00 0.00 0.00 9.42 -0.38 42 0 410 0
29JUN27 75.00 P 0.00 0.00 0.00 10.68 -0.38 42 0 370 0
29JUN27 77.50 P 12.00 12.00 12.00 12.00 -0.33 42 1 808 0
29JUN27 80.00 P 0.00 0.00 0.00 13.53 -0.21 42 0 1,669 0
29JUN27 82.50 P 0.00 0.00 0.00 14.98 -0.21 42 0 462 0
29JUN27 85.00 P 0.00 0.00 0.00 16.63 -0.10 42 0 27 0
29JUN27 87.50 P 18.42 18.42 18.42 18.19 -0.20 42 85 352 +85
29JUN27 90.00 P 19.96 19.96 19.96 19.92 -0.22 42 85 673 +85
29JUN27 92.50 P 0.00 0.00 0.00 21.70 +0.16 42 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 23.66 +0.33 43 0 6 0
29JUN27 97.50 P 0.00 0.00 0.00 25.42 +0.22 42 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.43 +0.25 43 0 112 0
29JUN27 102.50 P 0.00 0.00 0.00 29.37 +0.20 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.36 +0.20 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.66 +0.54 44 0 1 0
TOTAL PUT 21,171 672,177 +1,973
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$ 10.50
29JUN26 8.00 C 0.00 0.00 0.00 2.52 +0.08 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.27 +0.08 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.52 +0.07 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.27 +0.06 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
29JUN26 10.50 C 0.32 0.32 0.32 0.30 0.00 32 37 147 -37
29JUN26 11.00 C 0.15 0.15 0.13 0.12 -0.01 32 148 338 +44
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 908 0
29JUN26 12.00 C 0.04 0.04 0.04 0.01 -0.01 33 10 1,003 +10
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 80 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 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 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.56 +0.09 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.29 +0.08 33 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.05 +0.06 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.82 +0.06 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.59 +0.05 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.37 +0.04 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.17 +0.03 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.98 +0.04 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 +0.03 33 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.53 +0.01 33 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.33 +0.01 34 0 982 0
30JUL26 11.50 C 0.00 0.00 0.00 0.20 0.00 34 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 0.00 34 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 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 47 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 2.59 +0.12 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.33 +0.12 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.10 +0.11 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.89 +0.08 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.65 +0.05 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.45 +0.05 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.29 +0.07 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.08 +0.04 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.66 +0.03 35 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.45 +0.02 35 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.30 +0.01 35 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 0.00 35 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 0.00 35 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.60 +0.13 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.34 +0.12 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.14 +0.13 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.92 +0.07 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.69 +0.04 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.50 +0.04 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 +0.03 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 +0.02 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 0.00 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 0.00 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 2.65 +0.15 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.43 +0.13 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.19 +0.09 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.02 +0.09 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 +0.06 35 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.64 +0.02 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.51 +0.09 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.37 +0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 +0.05 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 0.00 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 +0.01 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 0.00 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 0.00 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 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 34 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 36 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 2.75 +0.13 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.54 +0.10 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.38 +0.12 36 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 +0.12 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.04 +0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.84 +0.04 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.70 +0.06 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 +0.07 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.09 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.23 +0.04 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.03 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 +0.06 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.04 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.02 34 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 +0.01 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 34 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 2.84 +0.06 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.66 +0.06 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.50 +0.06 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.34 +0.06 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.19 +0.05 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.05 +0.05 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.88 +0.07 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.79 +0.10 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.63 +0.06 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.40 +0.04 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.21 +0.04 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 +0.04 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.77 +0.04 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.42 +0.03 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
29JUN27 15.50 C 0.29 0.29 0.29 0.30 +0.01 34 5 0 -5
29JUN27 16.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
TOTAL CALL 200 18,098 +12
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 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 9.00 P 0.02 0.02 0.02 0.01 0.00 38 4 0 -4
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.03 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 160 0
29JUN26 10.50 P 0.29 0.29 0.29 0.29 -0.07 32 2 122 -2
29JUN26 11.00 P 0.00 0.00 0.00 0.61 -0.08 33 0 258 0
29JUN26 11.50 P 1.07 1.07 1.07 1.06 -0.05 39 2 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.50 -0.08 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.05 -0.07 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 -0.11 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.01 -0.10 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.51 -0.10 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.01 -0.10 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.52 -0.09 89 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.01 -0.10 89 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.51 -0.10 95 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.51 -0.10 106 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.01 -0.10 111 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.53 -0.04 131 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.02 -0.05 130 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.52 -0.09 135 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.02 -0.05 140 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.51 -0.06 136 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.53 -0.07 161 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.52 -0.09 162 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.51 -0.06 160 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.51 -0.06 168 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.03 33 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.20 -0.05 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.28 -0.06 34 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.50 -0.07 34 0 110 0
30JUL26 11.00 P 0.00 0.00 0.00 0.79 -0.07 33 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.16 -0.07 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.57 -0.08 33 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.07 -0.05 40 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.54 -0.08 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.01 -0.11 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.51 -0.10 45 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.01 -0.10 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.52 -0.09 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.01 -0.10 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.51 -0.10 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.34 -0.03 36 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 -0.04 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.52 -0.06 34 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.79 -0.06 35 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.11 -0.10 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.48 -0.07 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.88 -0.14 34 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.34 -0.13 36 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.83 -0.11 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.30 -0.13 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.76 -0.16 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.26 -0.15 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.75 -0.15 44 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.25 -0.14 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.73 -0.15 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.23 -0.15 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 -0.04 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.05 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.06 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.05 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 -0.07 35 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 -0.10 35 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.53 -0.13 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.96 -0.15 34 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.10 38 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 -0.14 36 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.31 -0.13 36 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.80 -0.14 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.28 -0.14 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.76 -0.14 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.25 -0.14 42 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.74 -0.14 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.23 -0.15 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.72 -0.15 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.22 -0.13 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.70 -0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.20 -0.07 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.70 -0.07 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.19 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.69 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.69 -0.06 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.68 -0.07 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.67 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.03 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.03 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.04 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.03 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 -0.06 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.10 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 -0.07 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.12 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 -0.12 33 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 -0.12 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.95 -0.14 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.41 -0.11 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 -0.15 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 -0.10 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.15 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.26 -0.15 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.74 -0.15 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.23 -0.15 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.72 -0.15 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.22 -0.15 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.73 -0.13 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.20 -0.10 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.70 -0.07 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.19 -0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.69 -0.07 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.69 -0.06 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.68 -0.07 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.67 -0.07 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 -0.03 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 -0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 -0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 -0.08 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.07 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 -0.10 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.11 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 -0.10 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 -0.12 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 -0.13 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 -0.14 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 -0.14 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.37 -0.13 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.82 -0.13 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.31 -0.12 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.77 -0.12 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.25 -0.13 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.74 -0.13 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.49 -0.01 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 -0.01 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 -0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 -0.02 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 -0.02 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.23 -0.03 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.52 -0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.82 -0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.16 -0.03 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.51 -0.04 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.86 -0.07 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.26 +0.02 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.60 -0.04 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.02 -0.05 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.45 -0.05 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.90 -0.05 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.35 -0.08 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.82 -0.07 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.29 -0.09 34 0 0 0
TOTAL PUT 8 3,742 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.20
12JUN26 18.50 C 0.00 0.00 0.00 7.70 +0.35 0 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 7.20 +0.35 0 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 6.70 +0.35 0 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 6.20 +0.35 0 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 5.20 +0.35 0 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 4.20 +0.35 0 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 3.20 +0.35 0 0 0 0
12JUN26 24.00 C 2.20 2.20 2.00 2.20 +0.35 0 4 0 -153
12JUN26 25.00 C 1.30 1.48 1.04 1.20 +0.30 0 331 0 -203
12JUN26 26.00 C 0.35 0.51 0.12 0.20 +0.01 0 828 9 -400
12JUN26 27.00 C 0.05 0.05 0.01 0.00 -0.04 0 652 1,815 +331
12JUN26 28.00 C 0.01 0.01 0.01 0.00 -0.02 0 57 750 +33
12JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,292 0
12JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,098 0
12JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
12JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
12JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
12JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
12JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 7.75 +0.39 141 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 7.25 +0.40 131 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 6.77 +0.42 131 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 6.24 +0.39 108 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 5.21 +0.36 52 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 4.22 +0.36 62 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 3.23 +0.34 53 0 1 0
18JUN26 24.00 C 2.20 2.20 2.20 2.20 +0.23 0 1 56 +1
18JUN26 25.00 C 1.43 1.60 1.41 1.40 +0.24 46 81 148 +57
18JUN26 26.00 C 0.61 0.80 0.52 0.63 +0.09 38 375 409 -6
18JUN26 27.00 C 0.26 0.32 0.18 0.24 0.00 40 501 546 +98
18JUN26 28.00 C 0.11 0.11 0.07 0.09 -0.01 43 900 728 -83
18JUN26 29.00 C 0.05 0.05 0.04 0.04 -0.01 49 11 157 -2
18JUN26 30.00 C 0.02 0.02 0.02 0.02 0.00 54 66 93 +57
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 1 31 +1
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.28 +0.42 134 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.77 +0.41 123 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.27 +0.41 117 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.77 +0.43 110 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.25 +0.36 95 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.78 +0.41 100 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.29 +0.42 97 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.76 +0.39 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.25 +0.40 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.78 +0.41 76 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.29 +0.40 73 575 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 5.27 +0.39 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.26 +0.35 44 0 0 0
29JUN26 23.00 C 3.40 3.40 3.17 3.31 +0.33 42 30 10 -2
29JUN26 24.00 C 2.35 2.35 2.35 2.43 +0.28 42 30 30 -30
29JUN26 25.00 C 1.65 1.75 1.50 1.63 +0.28 39 32 2,442 +28
29JUN26 26.00 C 0.90 1.05 0.80 0.92 +0.10 35 1,103 1,934 +882
29JUN26 27.00 C 0.55 0.60 0.42 0.50 +0.05 36 2,539 3,867 +1,301
29JUN26 28.00 C 0.26 0.31 0.21 0.27 +0.03 38 683 5,950 +301
29JUN26 29.00 C 0.14 0.16 0.11 0.15 +0.02 40 668 4,179 +423
29JUN26 30.00 C 0.09 0.09 0.06 0.08 +0.01 42 3,086 5,049 -2,052
29JUN26 31.00 C 0.05 0.06 0.04 0.04 0.00 43 130 10,213 +84
29JUN26 32.00 C 0.03 0.04 0.02 0.03 +0.01 47 296 9,441 +47
29JUN26 33.00 C 0.03 0.03 0.03 0.02 +0.01 50 41 7,148 -36
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7,941 0
29JUN26 35.00 C 0.02 0.02 0.02 0.01 0.00 55 25 5,980 -3
29JUN26 36.00 C 0.01 0.02 0.01 0.01 0.00 60 44 6,805 -1
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 64 4 4,609 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6,885 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,539 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 77 13 9,518 0
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 85 0 5,135 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 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 99 0 1,889 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,500 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6,697 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 4,415 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 144 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 150 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 155 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 174 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 187 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 191 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 195 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 199 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 202 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 206 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 209 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 219 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 11.35 +0.43 87 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.78 +0.35 65 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.27 +0.34 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.86 +0.42 74 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.29 +0.34 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.80 +0.36 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.30 +0.37 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.77 +0.32 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.37 +0.39 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.84 +0.35 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.41 +0.37 51 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 5.40 +0.34 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.48 +0.32 40 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 3.71 +0.37 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.92 +0.33 41 1 74 +1
30JUL26 25.00 C 2.09 2.10 1.99 2.19 +0.26 39 8 267 +2
30JUL26 26.00 C 1.65 1.73 1.44 1.57 +0.17 37 1,041 1,391 +185
30JUL26 27.00 C 1.10 1.20 1.00 1.14 +0.14 38 2,232 2,797 +2,088
30JUL26 28.00 C 0.83 0.85 0.74 0.81 +0.09 38 157 747 +52
30JUL26 29.00 C 0.56 0.60 0.49 0.56 +0.06 38 316 876 +9
30JUL26 30.00 C 0.42 0.43 0.34 0.38 +0.04 39 498 6,041 -62
30JUL26 31.00 C 0.30 0.31 0.25 0.26 +0.03 39 367 4,263 +112
30JUL26 32.00 C 0.21 0.22 0.17 0.17 +0.02 39 230 5,114 -23
30JUL26 33.00 C 0.15 0.16 0.12 0.12 +0.02 41 216 2,396 +178
30JUL26 34.00 C 0.10 0.10 0.10 0.08 +0.01 41 84 1,755 -43
30JUL26 35.00 C 0.10 0.10 0.08 0.05 0.00 41 16 1,474 -6
30JUL26 36.00 C 0.05 0.05 0.05 0.04 +0.01 43 50 1,820 +1
30JUL26 37.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 2,121 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,947 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,609 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 483 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 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 11.38 +0.46 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 10.89 +0.46 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.34 +0.41 54 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.92 +0.48 61 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.35 +0.40 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.89 +0.42 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.36 +0.36 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.88 +0.37 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.45 +0.39 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.94 +0.34 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.48 +0.36 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.60 +0.37 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.74 +0.31 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.93 +0.27 39 0 4 0
28AUG26 24.00 C 0.00 0.00 0.00 3.22 +0.25 39 0 31 0
28AUG26 25.00 C 2.71 2.71 2.71 2.63 +0.23 40 30 120 0
28AUG26 26.00 C 2.02 2.19 1.95 2.08 +0.19 39 96 463 +66
28AUG26 27.00 C 1.55 1.55 1.54 1.63 +0.17 39 123 662 +123
28AUG26 28.00 C 1.26 1.32 1.17 1.26 +0.12 39 144 6,133 +60
28AUG26 29.00 C 0.95 1.02 0.91 0.99 +0.11 40 156 1,052 +65
28AUG26 30.00 C 0.70 0.79 0.69 0.75 +0.09 40 126 2,065 +15
28AUG26 31.00 C 0.60 0.60 0.58 0.59 +0.09 41 135 1,816 +30
28AUG26 32.00 C 0.49 0.49 0.46 0.45 +0.08 41 39 1,893 0
28AUG26 33.00 C 0.38 0.38 0.36 0.34 +0.07 42 42 731 -37
28AUG26 34.00 C 0.30 0.30 0.28 0.26 +0.06 42 110 1,038 -10
28AUG26 35.00 C 0.23 0.23 0.23 0.20 +0.05 42 30 1,004 -30
28AUG26 36.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 740 0
28AUG26 37.00 C 0.14 0.14 0.14 0.11 +0.03 43 30 1,310 +25
28AUG26 38.00 C 0.10 0.11 0.10 0.09 +0.03 44 28 366 +23
28AUG26 39.00 C 0.10 0.10 0.10 0.07 +0.03 44 150 422 +150
28AUG26 40.00 C 0.08 0.08 0.08 0.05 +0.02 44 150 576 0
28AUG26 41.00 C 0.07 0.07 0.07 0.04 +0.02 45 150 244 +150
28AUG26 42.00 C 0.07 0.07 0.07 0.03 +0.02 45 1 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 44 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 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 11.38 +0.40 52 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.89 +0.39 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.34 +0.32 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.92 +0.37 48 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.41 +0.31 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.95 +0.35 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.43 +0.30 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.95 +0.28 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.49 +0.28 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.04 +0.25 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.59 +0.24 39 0 128 0
29SEP26 21.00 C 0.00 0.00 0.00 5.82 +0.32 41 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 5.00 +0.31 40 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 4.23 +0.26 39 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 3.54 +0.18 39 0 30 0
29SEP26 25.00 C 2.84 2.90 2.84 2.99 +0.27 39 3 10,190 0
29SEP26 26.00 C 2.51 2.51 2.43 2.43 +0.18 39 47 322 +19
29SEP26 27.00 C 1.94 1.94 1.89 2.00 +0.14 39 135 5,844 +95
29SEP26 28.00 C 1.72 1.72 1.56 1.62 +0.13 39 4 397 +2
29SEP26 29.00 C 1.34 1.40 1.23 1.32 +0.11 39 106 2,979 -13
29SEP26 30.00 C 1.11 1.12 1.00 1.08 +0.11 40 59 1,265 +35
29SEP26 31.00 C 0.00 0.00 0.00 0.89 +0.10 41 0 1,864 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 +0.09 41 0 1,229 0
29SEP26 33.00 C 0.59 0.59 0.58 0.59 +0.07 41 71 5,405 +60
29SEP26 34.00 C 0.50 0.50 0.49 0.48 +0.06 42 63 1,746 +37
29SEP26 35.00 C 0.40 0.41 0.36 0.39 +0.05 42 145 4,985 +28
29SEP26 36.00 C 0.31 0.31 0.31 0.32 +0.05 43 30 15,342 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 4,954 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 8,132 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 15,293 0
29SEP26 40.00 C 0.17 0.17 0.17 0.14 +0.02 44 50 16,852 +50
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 1,712 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 1,459 0
29SEP26 43.00 C 0.10 0.10 0.10 0.09 +0.02 46 9 1,678 +2
29SEP26 44.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 2,724 0
29SEP26 45.00 C 0.09 0.09 0.09 0.07 +0.02 48 146 3,812 +146
29SEP26 46.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 1,426 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 2,473 0
29SEP26 50.00 C 0.06 0.06 0.06 0.02 +0.01 47 60 20,269 +60
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 11.60 +0.33 48 0 6,088 0
30DEC26 15.50 C 0.00 0.00 0.00 11.14 +0.32 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.67 +0.35 46 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.22 +0.32 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.71 +0.26 43 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.26 +0.25 42 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.82 +0.24 42 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.39 +0.24 41 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.01 +0.32 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.60 +0.32 42 0 30 0
30DEC26 20.00 C 7.20 7.20 7.10 7.18 +0.14 41 24 179 +24
30DEC26 21.00 C 0.00 0.00 0.00 6.43 +0.32 41 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 5.65 +0.24 40 0 82 0
30DEC26 23.00 C 0.00 0.00 0.00 5.07 +0.33 41 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 4.38 +0.23 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.80 +0.19 39 0 147 0
30DEC26 26.00 C 3.27 3.27 3.27 3.34 +0.19 39 6 195 +6
30DEC26 27.00 C 2.93 3.04 2.79 2.93 +0.20 40 47 232 +30
30DEC26 28.00 C 2.55 2.61 2.39 2.54 +0.20 40 188 2,402 +182
30DEC26 29.00 C 0.00 0.00 0.00 2.20 +0.16 40 0 5,698 0
30DEC26 30.00 C 1.87 1.96 1.87 1.87 +0.09 39 67 6,489 +3
30DEC26 31.00 C 0.00 0.00 0.00 1.66 +0.10 40 0 273 0
30DEC26 32.00 C 1.49 1.49 1.49 1.43 +0.09 40 2 1,385 0
30DEC26 33.00 C 1.24 1.24 1.24 1.23 +0.07 40 2,501 8,352 +1,538
30DEC26 34.00 C 1.08 1.12 1.08 1.07 +0.07 41 15 926 -1
30DEC26 35.00 C 1.00 1.01 0.95 0.92 +0.06 41 18 2,141 +16
30DEC26 36.00 C 0.90 0.90 0.90 0.80 +0.06 41 4 8,096 0
30DEC26 37.00 C 0.77 0.77 0.77 0.69 +0.05 41 100 6,413 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 +0.04 41 0 4,536 0
30DEC26 39.00 C 0.57 0.60 0.56 0.51 +0.03 41 354 9,824 -2
30DEC26 40.00 C 0.53 0.56 0.51 0.45 +0.04 42 68 1,797 +13
30DEC26 41.00 C 0.51 0.51 0.51 0.39 +0.03 42 40 2,550 0
30DEC26 42.00 C 0.42 0.46 0.42 0.34 +0.03 42 5 2,183 -3
30DEC26 43.00 C 0.39 0.39 0.39 0.29 +0.02 42 100 891 +11
30DEC26 44.00 C 0.38 0.38 0.38 0.26 +0.03 42 90 555 -90
30DEC26 45.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 4,279 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 865 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 404 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 337 0
30DEC26 50.00 C 0.98 0.98 0.22 0.12 +0.01 44 2,506 8,821 +2,505
30DEC26 52.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 2,222 0
30DEC26 55.00 C 0.14 0.14 0.14 0.07 +0.01 45 30 1,857 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 45 0 430 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 46 0 792 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 46 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 46 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 11.86 +0.34 47 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 11.57 +0.46 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.96 +0.32 45 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.52 +0.31 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.11 +0.32 44 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 9.67 +0.30 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.26 +0.30 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.85 +0.30 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.46 +0.26 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.10 +0.32 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.82 +0.39 44 0 164 0
30MAR27 21.00 C 0.00 0.00 0.00 6.95 +0.24 41 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 6.34 +0.16 41 0 85 0
30MAR27 23.00 C 5.65 5.70 5.65 5.68 +0.12 40 2 125 +2
30MAR27 24.00 C 0.00 0.00 0.00 5.16 +0.37 41 0 246 0
30MAR27 25.00 C 4.62 4.62 4.62 4.62 +0.34 40 1 2,225 +1
30MAR27 26.00 C 0.00 0.00 0.00 4.09 +0.21 40 0 4,011 0
30MAR27 27.00 C 3.68 3.70 3.58 3.69 +0.21 40 687 2,740 +635
30MAR27 28.00 C 3.19 3.30 3.16 3.30 +0.22 40 668 1,586 +619
30MAR27 29.00 C 2.93 3.00 2.82 2.95 +0.22 40 395 444 +378
30MAR27 30.00 C 2.56 2.64 2.56 2.63 +0.20 40 142 1,816 +34
30MAR27 31.00 C 0.00 0.00 0.00 2.35 +0.17 40 0 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 2.09 +0.10 40 0 4,996 0
30MAR27 33.00 C 0.00 0.00 0.00 1.86 +0.07 40 0 6,781 0
30MAR27 34.00 C 0.00 0.00 0.00 1.66 +0.07 40 0 6,956 0
30MAR27 35.00 C 0.00 0.00 0.00 1.48 +0.05 41 0 1,554 0
30MAR27 36.00 C 1.39 1.44 1.39 1.32 +0.02 41 18 416 0
30MAR27 37.00 C 0.00 0.00 0.00 1.17 0.00 41 0 240 0
30MAR27 38.00 C 0.00 0.00 0.00 1.04 -0.01 41 0 1,195 0
30MAR27 39.00 C 0.00 0.00 0.00 0.93 -0.02 41 0 540 0
30MAR27 40.00 C 0.94 0.94 0.94 0.83 -0.03 41 25 5,884 +25
30MAR27 41.00 C 0.84 0.84 0.84 0.74 -0.04 41 100 721 -10
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.05 41 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 -0.05 41 0 382 0
30MAR27 44.00 C 0.67 0.69 0.66 0.53 -0.05 41 100 522 +100
30MAR27 45.00 C 0.62 0.62 0.61 0.47 -0.06 41 8 2,327 0
30MAR27 46.00 C 0.58 0.58 0.58 0.42 -0.06 41 3 68 0
30MAR27 47.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.34 -0.07 42 0 127 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 118 0
30MAR27 50.00 C 0.43 0.43 0.43 0.27 -0.07 42 12 1,449 +9
29JUN27 18.50 C 0.00 0.00 0.00 9.27 +0.32 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.05 +0.47 45 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 8.55 +0.34 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.32 +0.46 44 0 26 0
29JUN27 21.00 C 0.00 0.00 0.00 7.63 +0.45 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.97 +0.44 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.29 +0.36 41 0 10 0
29JUN27 24.00 C 0.00 0.00 0.00 5.73 +0.32 41 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 5.21 +0.34 40 0 19 0
29JUN27 26.00 C 4.74 4.90 4.74 4.79 +0.56 41 472 492 +472
29JUN27 27.00 C 4.40 4.40 4.21 4.34 +0.30 40 373 425 +373
29JUN27 28.00 C 3.88 3.96 3.82 3.95 +0.31 40 310 415 +280
29JUN27 29.00 C 3.58 3.59 3.47 3.59 +0.28 40 120 136 +105
29JUN27 30.00 C 3.24 3.25 3.21 3.27 +0.21 40 45 159 +45
29JUN27 31.00 C 2.96 3.00 2.96 2.96 +0.20 40 3 216 +2
29JUN27 32.00 C 2.70 2.70 2.70 2.70 +0.19 40 10 59 +10
29JUN27 33.00 C 0.00 0.00 0.00 2.46 +0.16 41 0 194 0
29JUN27 34.00 C 2.22 2.22 2.22 2.24 +0.14 41 95 126 +92
29JUN27 35.00 C 2.04 2.08 2.04 2.03 +0.11 41 97 163 +97
29JUN27 36.00 C 0.00 0.00 0.00 1.85 +0.10 41 0 33 0
29JUN27 37.00 C 0.00 0.00 0.00 1.69 +0.09 41 0 37 0
29JUN27 38.00 C 1.58 1.58 1.56 1.54 +0.07 41 130 256 +129
29JUN27 39.00 C 1.50 1.50 1.50 1.40 +0.06 41 1 181 0
TOTAL CALL 30,773 692,613 +11,948
12JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 242 0
12JUN26 25.00 P 0.01 0.01 0.01 0.00 -0.07 0 72 473 -6
12JUN26 26.00 P 0.01 0.14 0.01 0.00 -0.33 0 339 246 -71
12JUN26 27.00 P 0.80 0.96 0.54 0.80 -0.39 0 417 0 -535
12JUN26 28.00 P 1.80 1.98 1.52 1.80 -0.36 0 1,002 0 -1,541
12JUN26 29.00 P 2.74 3.03 2.68 2.80 -0.36 0 33 0 -913
12JUN26 30.00 P 0.00 0.00 0.00 3.80 -0.36 0 0 0 -40
12JUN26 31.00 P 0.00 0.00 0.00 4.80 -0.36 0 0 0 -30
12JUN26 32.00 P 0.00 0.00 0.00 5.80 -0.36 0 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 6.80 -0.36 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 7.80 -0.36 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 8.80 -0.36 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 9.80 -0.36 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 10.80 -0.36 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 11.80 -0.36 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 12.80 -0.36 0 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 10 0
18JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 12 0
18JUN26 24.00 P 0.06 0.06 0.04 0.06 -0.05 49 69 204 +39
18JUN26 25.00 P 0.18 0.20 0.12 0.15 -0.15 42 118 279 +102
18JUN26 26.00 P 0.45 0.50 0.33 0.39 -0.31 36 280 290 +135
18JUN26 27.00 P 1.01 1.15 0.95 1.01 -0.36 38 50 222 -25
18JUN26 28.00 P 1.85 1.89 1.73 1.83 -0.42 35 62 68 +35
18JUN26 29.00 P 2.96 2.96 2.96 2.83 -0.36 48 1 60 0
18JUN26 30.00 P 0.00 0.00 0.00 3.81 -0.36 53 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 4.85 -0.35 79 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 5.80 -0.38 0 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 6.80 -0.38 0 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 7.80 -0.38 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 8.80 -0.38 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 9.80 -0.39 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 10.80 -0.38 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 576 5,215 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 51 0 594 0
29JUN26 22.00 P 0.05 0.05 0.04 0.04 -0.01 46 4 484 0
29JUN26 23.00 P 0.09 0.09 0.08 0.08 -0.04 43 15 815 -9
29JUN26 24.00 P 0.18 0.19 0.14 0.16 -0.09 39 949 2,684 +42
29JUN26 25.00 P 0.39 0.40 0.28 0.34 -0.16 36 600 6,654 +243
29JUN26 26.00 P 0.71 0.77 0.60 0.66 -0.27 34 1,008 7,312 +305
29JUN26 27.00 P 1.35 1.35 1.14 1.24 -0.30 34 177 5,899 +140
29JUN26 28.00 P 2.02 2.18 1.80 1.99 -0.40 34 129 9,253 -47
29JUN26 29.00 P 2.88 2.88 2.70 3.01 -0.23 47 62 6,685 0
29JUN26 30.00 P 4.13 4.13 4.00 3.97 -0.36 53 14 9,862 -14
29JUN26 31.00 P 4.90 4.90 4.81 4.85 -0.35 49 29 9,184 -1
29JUN26 32.00 P 6.00 6.00 5.80 5.81 -0.49 47 5 10,082 0
29JUN26 33.00 P 6.94 6.94 6.94 6.94 -0.24 75 14 8,766 -14
29JUN26 34.00 P 7.80 7.80 7.78 7.80 -0.60 0 12 11,200 -12
29JUN26 35.00 P 8.80 8.83 8.80 8.83 -0.35 70 29 4,168 -3,204
29JUN26 36.00 P 9.80 9.80 9.80 9.80 -0.39 0 26 2,206 -2,244
29JUN26 37.00 P 10.83 10.83 10.83 10.83 -0.45 81 4 7,813 -3,198
29JUN26 38.00 P 0.00 0.00 0.00 11.80 -0.36 0 1,150 1,230 -157
29JUN26 39.00 P 12.83 12.85 12.80 12.80 -0.36 0 60 1,256 0
29JUN26 40.00 P 13.80 13.86 13.80 13.80 -0.36 0 73 2,308 -3,536
29JUN26 41.00 P 14.83 14.86 14.80 14.88 -0.28 114 72 3,957 0
29JUN26 42.00 P 0.00 0.00 0.00 15.80 -0.36 0 0 147 0
29JUN26 43.00 P 0.00 0.00 0.00 16.80 -0.36 0 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 17.80 -0.36 0 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 18.80 -0.36 0 0 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 19.80 -0.36 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 20.80 -0.36 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 21.80 -0.36 0 0 213 -1
29JUN26 49.00 P 0.00 0.00 0.00 22.80 -0.36 0 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 23.80 -0.36 0 0 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 26.30 -0.36 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 28.80 -0.36 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.30 -0.36 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 33.80 -0.36 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 36.30 -0.36 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 38.80 -0.36 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 41.30 -0.36 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 43.80 -0.36 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 46.30 -0.36 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 48.80 -0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 51.30 -0.36 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 53.80 -0.36 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 56.30 -0.36 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 58.80 -0.36 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 61.30 -0.36 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 63.80 -0.36 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 66.30 -0.36 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 68.80 -0.36 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 71.30 -0.36 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 73.80 -0.36 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 76.30 -0.36 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 78.80 -0.36 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 81.30 -0.36 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 83.80 -0.36 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 P 0.01 0.01 0.01 0.01 0.00 56 25 35 +25
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 130 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 98 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 51 0
30JUL26 20.00 P 0.09 0.09 0.09 0.06 -0.02 43 321 596 +321
30JUL26 21.00 P 0.17 0.17 0.13 0.11 -0.03 42 14 342 +7
30JUL26 22.00 P 0.20 0.20 0.20 0.20 -0.06 41 4 1,046 +1
30JUL26 23.00 P 0.36 0.36 0.32 0.33 -0.10 39 320 1,135 -69
30JUL26 24.00 P 0.60 0.60 0.50 0.54 -0.14 38 178 1,091 -77
30JUL26 25.00 P 0.90 0.91 0.78 0.83 -0.18 37 96 1,584 +40
30JUL26 26.00 P 1.28 1.35 1.15 1.23 -0.24 36 2,800 2,943 -78
30JUL26 27.00 P 1.86 1.90 1.74 1.78 -0.28 36 1,190 2,752 +639
30JUL26 28.00 P 2.55 2.55 2.37 2.48 -0.28 37 25 4,608 -14
30JUL26 29.00 P 3.21 3.21 3.21 3.17 -0.38 35 43 4,181 -2
30JUL26 30.00 P 4.17 4.17 4.07 4.07 -0.34 38 69 3,681 0
30JUL26 31.00 P 4.80 4.80 4.80 4.87 -0.46 33 25 3,745 +23
30JUL26 32.00 P 0.00 0.00 0.00 5.90 -0.40 40 1 2,848 +1
30JUL26 33.00 P 0.00 0.00 0.00 6.94 -0.26 47 0 1,238 0
30JUL26 34.00 P 0.00 0.00 0.00 7.81 -0.59 39 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 8.83 -0.42 46 0 28 0
30JUL26 36.00 P 9.83 9.96 9.83 9.80 -0.39 0 60 852 0
30JUL26 37.00 P 0.00 0.00 0.00 10.83 -0.45 53 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.80 -0.36 0 0 14 0
30JUL26 39.00 P 0.00 0.00 0.00 12.80 -0.36 0 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 13.80 -0.36 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.88 -0.28 72 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.80 -0.36 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.81 -0.35 67 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.80 -0.36 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.80 -0.39 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.80 -0.36 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.80 -0.36 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.80 -0.36 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 22.80 -0.36 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 23.80 -0.36 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 P 0.03 0.03 0.03 0.01 0.00 47 15 15 +15
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 16.50 P 0.05 0.05 0.05 0.01 -0.01 42 9 18 +9
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 10 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 16 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 44 0
28AUG26 19.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 202 0
28AUG26 20.00 P 0.20 0.20 0.20 0.14 -0.04 41 30 255 0
28AUG26 21.00 P 0.29 0.29 0.28 0.24 -0.06 40 151 639 +82
28AUG26 22.00 P 0.43 0.43 0.43 0.40 -0.08 40 30 441 +30
28AUG26 23.00 P 0.00 0.00 0.00 0.61 -0.10 40 0 553 0
28AUG26 24.00 P 0.90 0.90 0.90 0.86 -0.15 38 1,842 2,597 +1,840
28AUG26 25.00 P 1.26 1.27 1.24 1.21 -0.18 38 4 1,148 0
28AUG26 26.00 P 1.66 1.74 1.61 1.65 -0.21 38 44 6,467 +16
28AUG26 27.00 P 2.16 2.24 2.15 2.19 -0.25 37 1,242 2,858 +1,092
28AUG26 28.00 P 3.01 3.01 2.90 2.87 -0.24 38 73 2,259 +43
28AUG26 29.00 P 0.00 0.00 0.00 3.53 -0.34 37 0 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 4.46 -0.20 41 0 2,504 0
28AUG26 31.00 P 0.00 0.00 0.00 5.26 -0.27 41 0 1,831 0
28AUG26 32.00 P 6.10 6.10 6.10 6.12 -0.28 41 1 1,846 +1
28AUG26 33.00 P 0.00 0.00 0.00 7.02 -0.28 42 0 950 0
28AUG26 34.00 P 8.00 8.00 8.00 7.98 -0.42 44 2 237 0
28AUG26 35.00 P 8.75 8.75 8.75 8.87 -0.38 41 1 4 +1
28AUG26 36.00 P 0.00 0.00 0.00 9.84 -0.35 42 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 10.83 -0.45 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.81 -0.36 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.80 -0.37 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 13.80 -0.37 0 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 14.88 -0.28 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.80 -0.36 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.81 -0.35 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.80 -0.37 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.80 -0.39 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.80 -0.36 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.80 -0.36 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.80 -0.37 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.80 -0.36 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.80 -0.37 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17,025 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29SEP26 16.00 P 0.09 0.09 0.09 0.03 0.00 43 5 90 -5
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 0.00 43 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 42 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 76 0
29SEP26 20.00 P 0.31 0.31 0.31 0.27 -0.04 41 50 1,223 -9
29SEP26 21.00 P 0.45 0.45 0.43 0.42 -0.05 41 31 659 +31
29SEP26 22.00 P 0.62 0.62 0.60 0.61 -0.08 40 167 1,672 +55
29SEP26 23.00 P 0.82 0.82 0.82 0.83 -0.14 39 12 1,238 +10
29SEP26 24.00 P 1.13 1.13 1.12 1.13 -0.15 38 8 3,475 +2
29SEP26 25.00 P 1.50 1.53 1.50 1.50 -0.18 38 66 11,017 +30
29SEP26 26.00 P 1.96 2.06 1.90 1.96 -0.21 37 41 2,228 -25
29SEP26 27.00 P 2.53 2.53 2.53 2.50 -0.25 37 15 7,659 +15
29SEP26 28.00 P 3.07 3.25 3.07 3.15 -0.24 38 6 7,345 +5
29SEP26 29.00 P 3.90 4.00 3.90 3.81 -0.32 37 50 5,016 +20
29SEP26 30.00 P 0.00 0.00 0.00 4.72 -0.20 41 35 9,916 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 -0.45 39 0 7,198 0
29SEP26 32.00 P 0.00 0.00 0.00 6.31 -0.27 41 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 7.19 -0.25 41 0 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 8.07 -0.33 41 0 1,983 0
29SEP26 35.00 P 8.90 8.90 8.90 9.00 -0.47 42 13 9,176 -13
29SEP26 36.00 P 10.00 10.00 10.00 9.84 -0.36 37 37 20,628 -25
29SEP26 37.00 P 0.00 0.00 0.00 10.88 -0.40 42 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 11.87 -0.30 44 0 6,873 0
29SEP26 39.00 P 12.96 12.96 12.96 12.86 -0.32 46 2 8,517 0
29SEP26 40.00 P 0.00 0.00 0.00 14.15 -0.11 61 0 13,638 0
29SEP26 41.00 P 0.00 0.00 0.00 14.88 -0.28 52 0 2,093 0
29SEP26 42.00 P 15.86 15.86 15.60 15.99 -0.17 60 10 337 0
29SEP26 43.00 P 16.69 16.69 16.69 16.88 -0.28 56 1 1,886 0
29SEP26 44.00 P 0.00 0.00 0.00 17.88 -0.29 58 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.89 -0.30 61 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.87 -0.31 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.87 -0.29 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.87 -0.30 65 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.80 -0.36 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.80 -0.38 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.30 -0.36 0 0 0 -10
29SEP26 55.00 P 0.00 0.00 0.00 28.80 -0.36 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.39 -0.27 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.80 -0.36 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.36 -0.30 87 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.80 -0.36 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.30 -0.38 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.86 -0.30 96 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.30 -0.36 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.80 -0.36 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.30 -0.36 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.88 -0.28 109 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.30 -0.36 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.89 -0.28 115 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 6,133 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 158 0
30DEC26 16.50 P 0.25 0.25 0.25 0.14 -0.05 40 3 25 +3
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.07 39 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.07 39 0 19 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.08 39 0 146 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.09 39 0 37 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.09 39 0 310 0
30DEC26 19.50 P 0.60 0.60 0.60 0.50 -0.11 39 200 563 +110
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.11 39 0 781 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 -0.14 39 0 383 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 -0.12 39 0 543 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 -0.12 39 0 426 0
30DEC26 24.00 P 1.76 1.76 1.76 1.76 -0.19 38 110 4,527 -5
30DEC26 25.00 P 2.23 2.23 2.17 2.18 -0.18 38 29 10,414 +1
30DEC26 26.00 P 2.76 2.76 2.71 2.67 -0.21 38 180 2,229 0
30DEC26 27.00 P 3.35 3.35 3.35 3.22 -0.23 38 90 1,700 -90
30DEC26 28.00 P 3.92 3.92 3.92 3.81 -0.28 38 30 3,615 +30
30DEC26 29.00 P 0.00 0.00 0.00 4.52 -0.27 38 0 2,678 0
30DEC26 30.00 P 0.00 0.00 0.00 5.23 -0.30 39 0 9,733 0
30DEC26 31.00 P 0.00 0.00 0.00 5.99 -0.35 39 0 4,508 0
30DEC26 32.00 P 0.00 0.00 0.00 6.77 -0.32 39 0 5,655 0
30DEC26 33.00 P 7.30 7.30 7.30 7.58 -0.32 39 15 5,189 0
30DEC26 34.00 P 0.00 0.00 0.00 8.41 -0.34 39 0 1,179 0
30DEC26 35.00 P 0.00 0.00 0.00 9.30 -0.30 40 0 4,742 0
30DEC26 36.00 P 10.10 10.27 10.10 10.23 -0.14 41 12 8,710 +10
30DEC26 37.00 P 0.00 0.00 0.00 11.07 -0.32 40 0 3,261 0
30DEC26 38.00 P 0.00 0.00 0.00 11.98 -0.33 39 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 12.88 -0.35 38 0 2,159 0
30DEC26 40.00 P 13.86 13.86 13.86 14.15 -0.11 48 1 1,729 +1
30DEC26 41.00 P 0.00 0.00 0.00 14.88 -0.29 41 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 15.99 -0.17 47 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 16.88 -0.28 45 0 1,329 0
30DEC26 44.00 P 0.00 0.00 0.00 17.88 -0.29 46 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 18.89 -0.30 48 0 61 0
30DEC26 46.00 P 0.00 0.00 0.00 19.87 -0.31 49 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 20.87 -0.29 50 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 21.87 -0.30 52 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 22.86 -0.30 53 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 23.86 -0.32 54 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 26.36 -0.30 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.86 -0.30 61 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.39 -0.27 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.80 -0.36 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.36 -0.30 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.85 -0.31 71 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.30 -0.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.86 -0.30 77 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.34 -0.32 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.80 -0.36 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.34 -0.32 82 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.88 -0.28 87 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 -0.08 40 0 6,033 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 -0.10 40 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.10 40 0 489 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 -0.11 40 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 -0.13 40 0 46 0
30MAR27 17.50 P 0.59 0.59 0.59 0.46 -0.12 40 90 92 +87
30MAR27 18.00 P 0.65 0.65 0.65 0.55 -0.13 40 100 104 +99
30MAR27 18.50 P 0.75 0.75 0.75 0.64 -0.14 40 30 30 +26
30MAR27 19.00 P 0.85 0.85 0.85 0.75 -0.13 40 100 403 +95
30MAR27 19.50 P 0.00 0.00 0.00 0.86 -0.12 40 0 44 0
30MAR27 20.00 P 0.90 1.05 0.90 0.99 -0.10 40 3 120 +1
30MAR27 21.00 P 1.28 1.32 1.28 1.27 -0.08 40 490 556 +490
30MAR27 22.00 P 1.54 1.62 1.54 1.56 -0.09 40 261 619 +260
30MAR27 23.00 P 1.92 1.92 1.92 1.88 -0.14 39 100 4,470 +100
30MAR27 24.00 P 2.24 2.24 2.24 2.30 -0.11 39 90 2,522 +90
30MAR27 25.00 P 0.00 0.00 0.00 2.73 -0.12 38 0 2,352 0
30MAR27 26.00 P 3.18 3.31 3.18 3.24 -0.11 38 443 5,339 +378
30MAR27 27.00 P 0.00 0.00 0.00 3.78 -0.13 38 0 2,795 0
30MAR27 28.00 P 4.40 4.40 4.40 4.38 -0.18 38 1 1,701 0
30MAR27 29.00 P 5.10 5.10 4.97 5.02 -0.36 38 171 896 -40
30MAR27 30.00 P 5.61 5.61 5.60 5.75 -0.35 39 93 3,449 -8
30MAR27 31.00 P 0.00 0.00 0.00 6.48 -0.24 39 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 7.08 -0.36 38 0 882 0
30MAR27 33.00 P 8.05 8.10 8.05 8.02 -0.26 39 4 5,497 -1
30MAR27 34.00 P 0.00 0.00 0.00 8.81 -0.28 39 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 9.64 -0.29 40 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 10.48 -0.29 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.37 -0.28 40 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 12.19 -0.12 39 0 702 0
30MAR27 39.00 P 0.00 0.00 0.00 13.14 -0.28 40 0 63 0
30MAR27 40.00 P 0.00 0.00 0.00 14.15 -0.19 42 0 66 0
30MAR27 41.00 P 0.00 0.00 0.00 14.95 -0.31 39 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 15.99 -0.22 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 16.88 -0.43 40 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 17.88 -0.39 41 0 253 0
30MAR27 45.00 P 0.00 0.00 0.00 18.89 -0.35 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 20.01 -0.20 48 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 20.88 -0.31 45 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 21.87 -0.31 46 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 22.86 -0.31 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.86 -0.32 48 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 +0.10 41 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.07 +0.10 41 0 333 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 +0.07 41 0 133 0
29JUN27 20.00 P 0.00 0.00 0.00 1.33 +0.07 41 0 146 0
29JUN27 21.00 P 1.64 1.64 1.64 1.60 0.00 40 2,003 2,006 +2,003
29JUN27 22.00 P 1.89 1.90 1.89 1.92 -0.05 39 6 13 +6
29JUN27 23.00 P 0.00 0.00 0.00 2.30 -0.07 39 0 71 0
29JUN27 24.00 P 0.00 0.00 0.00 2.70 -0.11 39 0 60 0
29JUN27 25.00 P 3.18 3.18 3.18 3.17 -0.09 39 2 71 0
29JUN27 26.00 P 3.66 3.78 3.60 3.65 -0.14 38 710 856 +564
29JUN27 27.00 P 4.30 4.30 4.30 4.20 -0.14 38 1 202 +1
29JUN27 28.00 P 0.00 0.00 0.00 4.80 -0.19 38 0 163 0
29JUN27 29.00 P 5.56 5.56 5.50 5.45 -0.17 38 145 337 +110
29JUN27 30.00 P 6.09 6.09 6.09 6.13 -0.21 38 1 38 -1
29JUN27 31.00 P 0.00 0.00 0.00 6.87 -0.21 39 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 7.61 -0.21 39 0 8 0
29JUN27 33.00 P 0.00 0.00 0.00 8.39 -0.21 39 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 9.16 -0.23 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.97 -0.23 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.80 -0.23 40 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 11.62 -0.25 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.49 -0.24 39 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.33 -0.28 39 0 108 0
TOTAL PUT 22,129 501,053 -6,210
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$ 18.80
29JUN26 4.60 C 0.00 0.00 0.00 14.21 +2.01 236 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 14.11 +2.04 231 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.01 +2.04 227 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 13.91 +2.04 223 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 13.81 +2.02 219 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 13.56 +2.04 209 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 13.31 +2.05 199 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 13.06 +2.03 190 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 12.81 +2.02 181 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 12.56 +2.03 172 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 12.31 +2.02 163 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 12.06 +2.03 154 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.81 +2.04 145 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.56 +2.04 134 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.31 +2.04 118 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.06 +2.04 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.81 +2.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.56 +2.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.31 +2.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.06 +2.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.81 +2.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.56 +2.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.31 +2.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.06 +2.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.81 +2.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.31 +2.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.81 +2.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.32 +2.04 89 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.82 +2.03 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.32 +2.04 72 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.82 +2.02 65 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.32 +1.97 57 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.83 +2.06 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.36 +1.95 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.84 +1.84 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.38 +1.75 58 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.96 +1.66 63 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.54 +1.54 63 0 75 0
29JUN26 17.00 C 1.50 1.50 1.50 2.08 +1.31 57 2 71 -2
29JUN26 17.50 C 0.00 0.00 0.00 1.79 +1.23 63 0 66 0
29JUN26 18.00 C 0.98 0.98 0.98 1.47 +1.06 63 40 83 +26
29JUN26 18.50 C 0.80 0.98 0.63 1.16 +0.87 61 30 82 +13
29JUN26 19.00 C 0.62 1.15 0.53 0.92 +0.72 61 52 87 +30
29JUN26 19.50 C 0.75 0.75 0.73 0.73 +0.58 62 3 14 0
29JUN26 20.00 C 0.29 0.71 0.24 0.59 +0.49 64 30 67 -6
29JUN26 21.00 C 0.20 0.20 0.20 0.34 +0.29 64 1 256 +1
29JUN26 22.00 C 0.11 0.20 0.05 0.18 +0.16 63 15 88 +3
29JUN26 23.00 C 0.08 0.11 0.08 0.10 +0.09 64 14 98 +9
29JUN26 24.00 C 0.06 0.09 0.06 0.05 +0.04 64 17 153 -7
29JUN26 25.00 C 0.04 0.04 0.04 0.03 +0.02 67 1 18 -1
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.36 +1.95 62 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.87 +2.07 61 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.33 +1.88 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.90 +1.98 58 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.40 +1.83 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.99 +1.89 60 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.54 +1.69 59 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.11 +1.62 58 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 3.70 +1.67 58 0 6 0
30JUL26 16.00 C 0.00 0.00 0.00 3.35 +1.54 60 0 15 0
30JUL26 16.50 C 2.40 2.99 2.40 2.95 +1.39 58 7 8 -4
30JUL26 17.00 C 1.96 2.12 1.96 2.67 +1.37 60 7 6 +5
30JUL26 17.50 C 1.48 2.22 1.48 2.35 +1.24 60 3 0 -1
30JUL26 18.00 C 1.97 2.08 1.97 2.07 +1.14 60 4 51 0
30JUL26 18.50 C 1.26 1.26 1.26 1.84 +1.06 61 1 60 -1
30JUL26 19.00 C 1.20 1.72 1.20 1.61 +0.96 61 100 164 +40
30JUL26 19.50 C 1.28 1.28 1.26 1.37 +0.84 60 15 80 -10
30JUL26 20.00 C 0.66 0.66 0.66 1.20 +0.76 60 15 120 -15
30JUL26 21.00 C 0.00 0.00 0.00 0.88 +0.59 60 0 43 0
30JUL26 22.00 C 0.41 0.41 0.41 0.67 +0.48 62 1 50 +1
30JUL26 23.00 C 0.22 0.46 0.22 0.49 +0.37 62 16 45 +15
30JUL26 24.00 C 0.18 0.34 0.18 0.35 +0.27 62 14 43 +8
30JUL26 25.00 C 0.19 0.27 0.19 0.25 +0.20 62 31 43 +8
30JUL26 26.00 C 0.00 0.00 0.00 0.17 +0.14 61 0 32 0
30JUL26 27.00 C 0.14 0.14 0.14 0.12 +0.10 62 15 16 0
30JUL26 28.00 C 0.09 0.09 0.09 0.08 +0.07 61 3 3 +3
30JUL26 29.00 C 0.00 0.00 0.00 0.06 +0.05 62 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.95 +2.02 59 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.49 +1.90 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.05 +1.82 60 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 5.57 +1.70 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.21 +1.69 61 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.79 +1.72 60 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.39 +1.59 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.04 +1.59 60 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 3.65 +1.41 58 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 3.27 +1.34 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.97 +1.27 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.72 +1.19 58 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.49 +1.16 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.25 +1.09 60 0 16 0
28AUG26 19.00 C 1.99 2.02 1.99 2.02 +1.01 59 30 48 +20
28AUG26 19.50 C 0.00 0.00 0.00 1.83 +0.96 60 0 0 0
28AUG26 20.00 C 1.67 1.67 1.67 1.63 +0.88 60 1 16 +1
28AUG26 21.00 C 0.00 0.00 0.00 1.32 +0.74 60 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 1.04 +0.64 60 0 2 0
28AUG26 23.00 C 0.49 0.81 0.49 0.82 +0.52 60 47 47 +47
28AUG26 24.00 C 0.64 0.64 0.64 0.65 +0.42 61 30 28 +26
28AUG26 25.00 C 0.00 0.00 0.00 0.51 +0.34 61 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.39 +0.27 60 0 15 0
28AUG26 27.00 C 0.31 0.31 0.31 0.30 +0.21 60 6 14 +6
28AUG26 28.00 C 0.24 0.24 0.24 0.23 +0.17 60 6 6 +6
28AUG26 29.00 C 0.00 0.00 0.00 0.18 +0.13 61 0 0 0
28AUG26 30.00 C 0.16 0.16 0.16 0.14 +0.10 61 11 11 +11
29SEP26 8.50 C 0.00 0.00 0.00 10.31 +1.99 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.10 +1.94 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.83 +1.87 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.64 +2.05 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.32 +1.92 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.06 +1.90 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.92 +1.98 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.45 +2.04 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.91 +1.84 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.44 +1.91 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.00 +1.88 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.55 +1.76 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.13 +1.80 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.79 +1.77 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.33 +1.73 55 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 4.99 +1.73 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.54 +1.59 54 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.27 +1.60 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.85 +1.44 54 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.55 +1.39 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.28 +1.28 56 0 0 0
29SEP26 17.50 C 3.10 3.10 3.00 3.10 +1.28 58 2 17 -2
29SEP26 18.00 C 2.80 2.80 2.80 2.80 +1.17 57 1 19 +1
29SEP26 18.50 C 0.00 0.00 0.00 2.49 +1.04 55 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 2.29 +1.00 56 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.14 +0.99 57 0 63 0
29SEP26 20.00 C 2.00 2.00 1.98 1.97 +0.95 58 3 53 +3
29SEP26 21.00 C 0.00 0.00 0.00 1.62 +0.84 58 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 1.33 +0.73 58 0 97 0
29SEP26 23.00 C 0.00 0.00 0.00 1.11 +0.65 58 0 45 0
29SEP26 24.00 C 0.88 0.88 0.88 0.91 +0.54 58 15 16 +6
29SEP26 25.00 C 0.00 0.00 0.00 0.74 +0.45 58 0 500 0
29SEP26 26.00 C 0.59 0.59 0.59 0.60 +0.38 58 1 1 +1
29SEP26 27.00 C 0.49 0.49 0.49 0.48 +0.31 58 4 7 +4
29SEP26 28.00 C 0.00 0.00 0.00 0.39 +0.26 58 0 0 0
29SEP26 29.00 C 0.33 0.33 0.33 0.31 +0.21 58 5 5 +5
29SEP26 30.00 C 0.00 0.00 0.00 0.25 +0.17 58 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 +0.14 58 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.11 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.09 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.08 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.79 +1.87 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.36 +1.80 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.96 +1.85 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.59 +1.74 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.20 +1.74 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.76 +1.57 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.40 +1.58 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.15 +1.61 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.83 +1.51 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.53 +1.50 54 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.24 +1.44 53 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.97 +1.39 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.72 +1.30 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.47 +1.23 53 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 3.25 +1.19 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.03 +1.13 54 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.82 +1.07 53 0 10 0
30DEC26 20.00 C 2.11 2.11 2.11 2.64 +1.02 54 15 96 0
30DEC26 21.00 C 0.00 0.00 0.00 2.30 +0.93 54 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.04 +0.88 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.78 +0.83 55 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.54 +0.74 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.33 +0.66 55 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.15 +0.58 55 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.99 +0.50 54 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.86 +0.45 55 500 1,994 +496
30DEC26 29.00 C 0.00 0.00 0.00 0.74 +0.40 54 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 +0.35 54 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 +0.31 54 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.27 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 +0.24 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 +0.20 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.99 +1.80 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.60 +1.77 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.21 +1.72 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.88 +1.67 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.49 +1.64 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.15 +1.55 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.92 +1.60 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.55 +1.49 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.31 +1.57 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.04 +1.53 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.77 +1.48 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.51 +1.43 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.26 +1.34 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.03 +1.33 52 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.81 +1.25 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.60 +1.18 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.41 +1.22 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.22 +1.18 52 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.81 +1.00 52 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 2.63 +1.05 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.36 +0.97 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.10 +0.89 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.87 +0.80 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.67 +0.74 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.49 +0.68 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.33 +0.62 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.18 +0.56 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 +0.51 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.94 +0.47 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.84 +0.43 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.75 +0.39 53 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 +0.35 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.83 +1.77 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.48 +1.68 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.17 +1.70 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.84 +1.67 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.51 +1.63 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.20 +1.60 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.91 +1.56 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.62 +1.52 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.36 +1.50 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.11 +1.47 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.85 +1.41 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.69 +1.45 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.45 +1.41 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.23 +1.35 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.03 +1.32 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.84 +1.28 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.64 +1.24 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.30 +1.16 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.98 +1.09 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.69 +1.00 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.44 +0.94 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.20 +0.87 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.00 +0.81 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.81 +0.76 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.63 +0.69 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.49 +0.65 53 0 0 0
TOTAL CALL 1,114 6,384 +746
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 261 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 246 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 237 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 221 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 199 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 186 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 60 0
29JUN26 13.50 P 0.02 0.02 0.02 0.01 -0.03 68 1 16 -1
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.06 68 0 24 0
29JUN26 14.50 P 0.05 0.05 0.05 0.03 -0.11 65 1 96 -1
29JUN26 15.00 P 0.10 0.10 0.07 0.05 -0.18 64 4 55 +1
29JUN26 15.50 P 0.15 0.15 0.15 0.09 -0.26 65 17 77 -2
29JUN26 16.00 P 0.26 0.26 0.15 0.14 -0.39 63 25 95 +13
29JUN26 16.50 P 0.28 0.28 0.27 0.23 -0.49 64 2 130 -1
29JUN26 17.00 P 0.35 0.35 0.35 0.34 -0.65 64 1 70 0
29JUN26 17.50 P 0.49 0.49 0.49 0.49 -0.80 65 15 74 +15
29JUN26 18.00 P 0.87 0.87 0.66 0.67 -0.97 64 5 222 +1
29JUN26 18.50 P 0.00 0.00 0.00 0.89 -1.13 64 0 150 0
29JUN26 19.00 P 1.39 1.39 1.39 1.16 -1.27 65 5 25 +3
29JUN26 19.50 P 0.00 0.00 0.00 1.44 -1.36 64 0 59 0
29JUN26 20.00 P 0.00 0.00 0.00 1.75 -1.59 63 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.58 -1.71 69 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.40 -1.94 68 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.34 -1.97 73 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.38 -1.88 89 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.38 -1.95 99 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.26 -2.03 88 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.29 -1.95 103 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.34 -1.90 120 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.42 -1.91 141 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.27 -2.00 121 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 12.36 -1.88 147 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.29 -1.96 139 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.35 -1.96 158 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.35 -1.95 164 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.06 63 0 9 0
30JUL26 13.00 P 0.10 0.10 0.10 0.07 -0.09 61 1 20 -1
30JUL26 13.50 P 0.19 0.19 0.19 0.11 -0.13 62 1 25 -1
30JUL26 14.00 P 0.18 0.19 0.18 0.16 -0.18 62 10 14 +10
30JUL26 14.50 P 0.25 0.25 0.25 0.22 -0.25 62 5 6 +5
30JUL26 15.00 P 0.40 0.40 0.40 0.30 -0.32 62 3 35 +3
30JUL26 15.50 P 0.39 0.39 0.39 0.41 -0.38 62 1 54 +1
30JUL26 16.00 P 0.00 0.00 0.00 0.53 -0.46 62 0 56 0
30JUL26 16.50 P 0.74 0.74 0.74 0.67 -0.56 62 1 142 0
30JUL26 17.00 P 0.98 0.98 0.85 0.83 -0.67 61 8 43 0
30JUL26 17.50 P 1.04 1.04 1.04 1.01 -0.78 60 15 60 +2
30JUL26 18.00 P 0.00 0.00 0.00 1.23 -0.88 61 0 16 0
30JUL26 18.50 P 2.03 2.03 1.47 1.48 -1.05 61 43 55 0
30JUL26 19.00 P 1.98 1.98 1.98 1.76 -1.08 61 5 35 -5
30JUL26 19.50 P 0.00 0.00 0.00 2.06 -1.18 62 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 2.35 -1.29 61 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.07 -1.52 62 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 3.91 -1.52 66 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 4.66 -1.71 64 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.57 -1.84 67 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.42 -1.91 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.38 -1.91 67 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.38 -1.89 73 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.34 -1.95 75 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.42 -1.91 87 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.28 -2.07 77 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.09 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 -0.12 60 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.18 -0.16 60 0 7 0
28AUG26 13.50 P 0.00 0.00 0.00 0.24 -0.21 60 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 0.33 -0.26 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.43 -0.32 61 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.54 -0.39 61 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 0.67 -0.47 60 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.81 -0.53 60 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.97 -0.62 60 0 37 0
28AUG26 17.00 P 0.00 0.00 0.00 1.17 -0.68 60 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 1.36 -0.78 59 0 1 0
28AUG26 18.00 P 0.00 0.00 0.00 1.59 -0.87 59 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 1.85 -0.95 60 0 13 0
28AUG26 19.00 P 0.00 0.00 0.00 2.15 -1.03 60 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.44 -0.99 60 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.75 -1.11 61 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.49 -1.14 63 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.15 -1.37 61 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.97 -1.45 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.78 -1.65 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.69 -1.77 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.59 -1.81 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.48 -1.89 65 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.42 -1.89 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.42 -1.93 70 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.32 -2.03 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 58 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.03 54 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.03 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.03 59 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.04 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.06 58 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.09 58 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.12 58 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.15 58 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.19 58 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 -0.27 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 -0.32 57 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 -0.39 57 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 0.73 -0.41 58 0 518 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 -0.48 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.02 -0.56 57 0 51 0
29SEP26 16.50 P 0.00 0.00 0.00 1.20 -0.57 57 0 16 0
29SEP26 17.00 P 1.39 1.39 1.39 1.41 -0.64 57 13 24 +13
29SEP26 17.50 P 0.00 0.00 0.00 1.62 -0.72 57 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 -0.90 57 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 2.19 -0.90 59 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 -0.98 59 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 -1.06 58 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 -1.13 59 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.68 -1.29 58 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.42 -1.40 59 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.18 -1.49 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.03 -1.54 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.87 -1.61 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.74 -1.69 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.68 -1.69 64 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.54 -1.78 62 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.42 -1.93 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.48 -1.87 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.39 -1.92 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.41 -1.84 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.35 -1.96 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.35 -1.96 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.16 54 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.19 54 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.23 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.26 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.32 54 0 0 0
30DEC26 14.00 P 1.06 1.06 1.06 0.85 -0.36 55 2 5 -2
30DEC26 14.50 P 0.00 0.00 0.00 1.00 -0.41 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.14 -0.48 54 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 -0.49 55 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.54 -0.55 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.73 -0.63 54 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.96 -0.68 54 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 2.24 -0.69 55 0 24 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 -0.79 54 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 -0.88 54 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.00 -0.90 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.31 -0.97 54 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 -1.03 54 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.27 -1.14 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.97 -1.23 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.68 -1.33 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.53 -1.35 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.27 -1.50 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.09 -1.58 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.94 -1.64 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.82 -1.60 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.79 -1.57 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.68 -1.67 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.52 -1.79 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.45 -1.81 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.40 -1.91 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.35 -1.96 57 0 0 0
30MAR27 11.50 P 0.65 0.65 0.65 0.50 -0.17 53 1 1 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.20 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.24 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 -0.28 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 -0.32 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 -0.35 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.35 -0.38 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.51 -0.45 53 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.71 -0.48 53 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.91 -0.54 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.13 -0.60 53 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.36 -0.63 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.64 -0.65 53 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.89 -0.73 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.15 -0.79 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 -0.81 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.81 -0.81 54 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.11 -0.89 54 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.76 -0.98 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.39 -1.13 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.12 -1.15 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.83 -1.26 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.62 -1.36 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.42 -1.43 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.25 -1.45 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.11 -1.57 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.04 -1.51 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.85 -1.65 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.81 -1.66 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.65 -1.77 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.64 -1.74 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.54 -1.81 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.88 -0.27 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.05 -0.26 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.20 -0.31 53 0 0 0
29JUN27 13.50 P 1.40 1.40 1.40 1.36 -0.30 52 3 3 -2
29JUN27 14.00 P 0.00 0.00 0.00 1.53 -0.34 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.72 -0.37 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.92 -0.42 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.10 -0.49 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.32 -0.53 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.55 -0.58 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.80 -0.63 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.06 -0.65 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.32 -0.69 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.60 -0.74 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.89 -0.77 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.19 -0.80 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 -0.85 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.12 -0.92 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.78 -1.02 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.48 -1.08 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.25 -1.12 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.98 -1.22 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.81 -1.25 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.62 -1.29 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.45 -1.37 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.31 -1.41 51 0 0 0
TOTAL PUT 188 5,174 +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$ 3.53
29JUN26 2.50 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.63 +0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.43 +0.06 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.33 +0.06 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 +0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 +0.05 19 0 32 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 330 0
29JUN26 3.60 C 0.03 0.03 0.03 0.03 +0.01 22 7 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 140 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.04 +0.07 71 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.64 +0.07 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.54 +0.07 39 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.43 +0.06 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.33 +0.06 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 +0.05 21 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 +0.03 21 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 +0.02 23 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 +0.01 22 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.04 +0.07 58 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.64 +0.07 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.54 +0.07 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 +0.07 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 +0.07 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 +0.07 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.05 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.04 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 +0.04 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.03 25 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 +0.02 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.02 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 +0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 +0.07 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 +0.07 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 +0.06 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.03 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.02 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 +0.05 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 +0.06 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 +0.05 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.02 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.02 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.05 +0.06 18 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 +0.06 22 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.89 +0.06 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.04 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
TOTAL CALL 7 3,167 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 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 62 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 259 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.03 24 0 223 0
29JUN26 3.50 P 0.08 0.08 0.08 0.08 -0.04 22 40 376 +40
29JUN26 3.60 P 0.00 0.00 0.00 0.15 -0.05 22 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.23 -0.07 18 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.33 -0.07 24 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.44 -0.06 40 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.53 -0.07 35 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.63 -0.07 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.73 -0.07 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.83 -0.07 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.93 -0.07 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 -0.07 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.13 -0.07 63 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.23 -0.07 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.33 -0.07 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.43 -0.07 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.53 -0.07 79 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.78 -0.07 89 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.03 -0.07 98 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.28 -0.07 106 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.53 -0.07 114 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.78 -0.07 122 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.03 -0.07 129 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.28 -0.07 136 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.53 -0.07 143 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.78 -0.07 149 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.03 -0.07 155 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.28 -0.07 161 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
30JUL26 3.30 P 0.05 0.05 0.05 0.05 -0.02 24 40 40 -10
30JUL26 3.40 P 0.00 0.00 0.00 0.08 -0.03 23 0 65 0
30JUL26 3.50 P 0.00 0.00 0.00 0.12 -0.04 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.18 -0.05 21 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.34 -0.06 21 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.45 -0.05 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.54 -0.07 29 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.63 -0.08 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.73 -0.08 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.83 -0.08 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.93 -0.08 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.03 -0.08 38 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.13 -0.08 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.23 -0.08 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.07 -0.02 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 -0.06 20 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.36 -0.06 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 -0.05 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.73 -0.08 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.83 -0.08 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.93 -0.08 30 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.03 -0.08 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.13 -0.08 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.02 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.02 25 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.02 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 -0.03 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 -0.04 27 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.05 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.05 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.06 29 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.05 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.85 -0.06 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 -0.07 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.05 -0.07 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.14 -0.08 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.24 -0.08 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.34 -0.08 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.44 -0.07 42 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.54 -0.07 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 -0.08 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.03 -0.08 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 -0.08 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 -0.08 54 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.02 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.02 26 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.03 25 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.04 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.04 26 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 -0.05 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.05 26 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 -0.05 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.06 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 -0.06 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 -0.06 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 -0.06 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 -0.06 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 -0.06 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 -0.07 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 -0.07 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 -0.08 51 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.03 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.04 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.05 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 -0.05 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 -0.06 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.06 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 -0.06 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 -0.06 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 -0.06 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 -0.06 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 -0.06 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 -0.06 28 0 0 0
TOTAL PUT 80 3,382 +30
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$ 31.72
29JUN26 18.50 C 0.00 0.00 0.00 13.24 +0.57 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.75 +0.58 88 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.25 +0.57 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.75 +0.57 77 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.75 +0.58 67 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.75 +0.57 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.75 +0.57 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.75 +0.57 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.75 +0.57 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.75 +0.57 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.76 +0.58 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.76 +0.58 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.76 +0.57 16 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.79 +0.52 17 0 0 0
29JUN26 31.00 C 0.80 0.83 0.74 0.92 +0.37 16 110 561 -20
29JUN26 32.00 C 0.27 0.27 0.27 0.33 +0.15 16 12 442 +11
29JUN26 33.00 C 0.10 0.10 0.10 0.09 +0.05 16 52 756 -8
29JUN26 34.00 C 0.04 0.04 0.04 0.02 +0.01 17 5 572 +5
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.75 +0.55 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.81 +0.59 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.81 +0.59 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.81 +0.59 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.75 +0.51 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.82 +0.57 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.83 +0.55 15 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.87 +0.50 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.99 +0.40 16 0 15 0
30JUL26 31.00 C 1.14 1.24 1.11 1.22 +0.28 16 156 200 +56
30JUL26 32.00 C 0.65 0.67 0.65 0.67 +0.17 16 75 627 +45
30JUL26 33.00 C 0.29 0.29 0.28 0.34 +0.09 16 100 624 +100
30JUL26 34.00 C 0.17 0.17 0.17 0.14 +0.04 16 20 306 0
30JUL26 35.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 384 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 17 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.76 +0.51 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.85 +0.56 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.86 +0.55 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.81 +0.47 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.82 +0.51 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.82 +0.48 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.94 +0.53 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.04 +0.48 18 0 0 0
28AUG26 30.00 C 2.04 2.04 2.04 2.22 +0.40 18 9 30 0
28AUG26 31.00 C 1.39 1.39 1.39 1.53 +0.32 18 14 44 +11
28AUG26 32.00 C 0.00 0.00 0.00 0.99 +0.22 18 0 325 0
28AUG26 33.00 C 0.00 0.00 0.00 0.61 +0.14 18 0 441 0
28AUG26 34.00 C 0.27 0.27 0.27 0.35 +0.10 18 100 421 0
28AUG26 35.00 C 0.00 0.00 0.00 0.18 +0.05 18 0 373 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.33 +0.58 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.83 +0.58 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.28 +0.52 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.84 +0.58 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.84 +0.57 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.85 +0.58 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.85 +0.56 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.86 +0.55 18 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.84 +0.50 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.82 +0.51 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.91 +0.55 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.97 +0.51 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 +0.46 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.29 +0.37 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.64 +0.30 18 0 44 0
29SEP26 32.00 C 1.09 1.09 1.09 1.12 +0.23 18 20 55 +20
29SEP26 33.00 C 0.00 0.00 0.00 0.75 +0.17 18 0 130 0
29SEP26 34.00 C 0.43 0.43 0.43 0.47 +0.12 18 100 819 -100
29SEP26 35.00 C 0.00 0.00 0.00 0.28 +0.07 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.04 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.84 +0.57 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.85 +0.58 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.85 +0.53 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.86 +0.51 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.88 +0.48 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.82 +0.42 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.91 +0.38 14 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.16 +0.43 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.39 +0.38 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.71 +0.32 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.12 +0.26 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 +0.22 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 +0.17 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.92 +0.12 18 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 +0.08 18 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.06 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 +0.04 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.03 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 0.00 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.92 +0.49 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.85 +0.39 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.91 +0.38 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.98 +0.35 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.09 +0.47 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.25 +0.43 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.52 +0.44 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.81 +0.40 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 +0.36 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.60 +0.31 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.14 +0.31 19 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 1.72 +0.23 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.37 +0.20 19 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 1.07 +0.16 19 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 +0.13 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.09 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 +0.08 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.35 +0.06 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 +0.05 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.00 +0.56 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.08 +0.55 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.17 +0.53 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.30 +0.51 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.47 +0.49 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.56 +0.33 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.92 +0.41 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.21 +0.37 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.57 +0.34 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.02 +0.31 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.54 +0.28 18 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 2.12 +0.24 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.75 +0.20 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.44 +0.17 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 +0.15 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.95 +0.11 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 +0.07 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.66 +0.10 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.52 +0.07 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.41 +0.06 19 0 0 0
TOTAL CALL 773 12,617 +120
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.06 17 0 592 0
29JUN26 31.00 P 0.21 0.21 0.21 0.17 -0.22 16 15 712 -3
29JUN26 32.00 P 0.00 0.00 0.00 0.60 -0.42 17 0 822 0
29JUN26 33.00 P 0.00 0.00 0.00 1.33 -0.54 16 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.28 -0.58 0 0 182 0
29JUN26 35.00 P 0.00 0.00 0.00 3.28 -0.58 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.28 -0.58 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.43 -0.43 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.44 -0.42 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.35 -0.51 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.41 -0.45 71 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.43 -0.43 79 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.42 -0.44 84 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.31 -0.55 72 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.34 -0.52 83 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.33 -0.53 85 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.33 -0.53 90 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.41 -0.45 107 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 26.00 P 0.02 0.02 0.02 0.01 0.00 24 25 25 +25
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 71 0
30JUL26 29.00 P 0.11 0.11 0.11 0.05 -0.08 16 2 123 +2
30JUL26 30.00 P 0.22 0.22 0.22 0.16 -0.17 16 20 509 +20
30JUL26 31.00 P 0.00 0.00 0.00 0.42 -0.28 16 0 717 0
30JUL26 32.00 P 1.02 1.05 1.02 0.88 -0.40 17 160 392 +75
30JUL26 33.00 P 0.00 0.00 0.00 1.56 -0.45 17 0 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.34 -0.55 16 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.28 -0.58 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.28 -0.58 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.44 -0.48 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.47 -0.41 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.50 -0.39 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.43 -0.50 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.50 -0.43 53 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.56 -0.37 60 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.54 -0.36 62 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.49 -0.44 63 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 -0.07 18 0 46 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 -0.13 18 0 320 0
28AUG26 30.00 P 0.00 0.00 0.00 0.47 -0.21 18 0 376 0
28AUG26 31.00 P 0.00 0.00 0.00 0.84 -0.29 18 0 369 0
28AUG26 32.00 P 0.00 0.00 0.00 1.35 -0.39 18 0 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.03 -0.45 19 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 2.77 -0.50 18 1 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.63 -0.54 18 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.55 -0.56 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.67 -0.48 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.68 -0.44 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.61 -0.48 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.72 -0.34 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.70 -0.37 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.70 -0.36 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.69 -0.37 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.52 -0.54 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.01 0.01 0.01 0.01 0.00 24 8 73 +8
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.05 18 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.09 18 0 196 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 -0.15 18 0 243 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 -0.21 18 0 397 0
29SEP26 31.00 P 0.00 0.00 0.00 1.00 -0.29 18 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.53 -0.35 18 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.18 -0.41 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.90 -0.47 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.73 -0.51 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.75 -0.40 22 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.71 -0.49 24 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.70 -0.46 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.71 -0.41 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.72 -0.39 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.70 -0.39 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.70 -0.37 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.69 -0.37 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.52 -0.54 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.43 -0.58 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.43 -0.57 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.42 -0.57 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.04 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.07 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.11 18 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 -0.15 18 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 -0.16 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 0.94 -0.25 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.35 -0.30 18 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.87 -0.40 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.48 -0.44 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.17 -0.48 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.94 -0.51 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.77 -0.54 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.83 -0.44 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.78 -0.44 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.75 -0.37 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.74 -0.37 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.71 -0.38 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.70 -0.37 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.69 -0.38 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.52 -0.54 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.43 -0.58 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.43 -0.57 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.42 -0.57 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.15 -0.05 18 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 -0.07 18 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.41 -0.10 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.59 -0.14 18 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 -0.17 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.20 -0.22 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.62 -0.26 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.13 -0.36 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.76 -0.36 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.42 -0.41 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 -0.45 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.94 -0.48 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.95 -0.37 21 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.87 -0.36 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.82 -0.34 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.77 -0.38 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.72 -0.40 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.73 -0.37 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.69 -0.38 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.68 -0.38 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.55 -0.46 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.43 -0.57 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.18 -0.05 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.29 -0.06 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.44 -0.09 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.63 -0.13 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.89 -0.16 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.20 -0.21 19 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.58 -0.25 20 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 2.04 -0.29 20 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.56 -0.32 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.16 -0.36 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.81 -0.41 20 1 16 +1
29JUN27 35.00 P 0.00 0.00 0.00 4.53 -0.44 20 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.16 -0.45 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.14 -0.50 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.02 -0.45 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.93 -0.29 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.77 -0.38 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.72 -0.40 23 0 0 0
TOTAL PUT 232 12,139 +128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.83
29JUN26 2.60 C 0.00 0.00 0.00 2.26 +0.19 173 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.16 +0.18 164 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.05 +0.18 141 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.96 +0.19 146 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.85 +0.17 125 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.76 +0.18 130 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.64 +0.16 93 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.56 +0.18 114 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.44 +0.15 80 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.37 +0.18 107 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.25 +0.18 82 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.15 +0.16 76 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.07 +0.20 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.96 +0.16 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.86 +0.17 64 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 +0.16 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 +0.16 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 +0.15 65 0 2 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 +0.14 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.14 67 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.11 62 0 22 0
29JUN26 4.70 C 0.38 0.44 0.38 0.33 +0.09 62 35 122 -10
29JUN26 4.80 C 0.00 0.00 0.00 0.29 +0.09 65 0 75 0
29JUN26 4.90 C 0.30 0.30 0.24 0.24 +0.08 64 13 236 0
29JUN26 5.00 C 0.27 0.27 0.27 0.20 +0.07 64 2 357 0
29JUN26 5.25 C 0.19 0.20 0.16 0.12 +0.04 64 35 403 +30
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.03 64 0 627 0
29JUN26 5.75 C 0.07 0.07 0.07 0.04 +0.02 65 2 829 0
29JUN26 6.00 C 0.07 0.07 0.07 0.02 +0.01 64 3 413 0
29JUN26 6.25 C 0.04 0.04 0.02 0.01 0.00 64 60 376 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 661 0
29JUN26 6.75 C 0.02 0.02 0.02 0.01 0.00 79 20 1,216 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 556 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30JUL26 3.60 C 0.00 0.00 0.00 1.29 +0.18 64 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.20 +0.15 63 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.11 +0.18 61 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.03 +0.18 61 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.95 +0.17 61 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.85 +0.14 56 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.78 +0.14 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.71 +0.13 57 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.64 +0.11 56 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 +0.09 55 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.53 +0.10 58 0 90 0
30JUL26 4.70 C 0.58 0.58 0.58 0.48 +0.10 58 2 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.43 +0.08 58 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.38 +0.07 57 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.34 +0.07 58 0 165 0
30JUL26 5.25 C 0.32 0.35 0.26 0.26 +0.06 59 54 466 +11
30JUL26 5.50 C 0.27 0.27 0.20 0.19 +0.05 59 3 309 +3
30JUL26 5.75 C 0.20 0.20 0.20 0.14 +0.04 59 10 234 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 +0.03 59 0 154 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 +0.02 59 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 +0.02 60 0 48 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 +0.02 62 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.35 +0.20 64 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.25 +0.15 59 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.17 +0.16 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.08 +0.14 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.01 +0.15 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.95 +0.15 59 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 +0.12 56 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.80 +0.13 56 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.74 +0.13 56 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 0.68 +0.11 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.61 +0.10 54 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.58 +0.11 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.53 +0.10 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 +0.09 56 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.44 +0.08 56 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.35 +0.07 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.27 +0.06 56 0 71 0
28AUG26 5.75 C 0.00 0.00 0.00 0.21 +0.05 56 0 25 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 +0.04 56 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 0.12 +0.03 55 0 283 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 +0.03 57 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 +0.02 56 0 208 0
28AUG26 7.00 C 0.00 0.00 0.00 0.06 +0.02 57 0 20 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.38 +0.15 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.30 +0.15 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.22 +0.16 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.14 +0.15 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 +0.17 58 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 +0.14 55 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 +0.13 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 +0.13 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 +0.15 56 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.13 54 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 +0.13 56 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 +0.13 56 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.11 55 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.10 55 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 +0.11 56 0 48 0
29SEP26 5.25 C 0.44 0.44 0.44 0.44 +0.09 55 50 440 +50
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.08 55 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 +0.07 55 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.06 55 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.05 55 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.04 55 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.03 55 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.03 55 0 144 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.03 55 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.03 56 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.02 55 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.02 54 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.49 +0.16 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.42 +0.16 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.35 +0.16 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 +0.15 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.14 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 +0.14 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 +0.14 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.03 +0.14 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 +0.14 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.15 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.11 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.13 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 +0.13 52 0 0 0
30DEC26 4.90 C 0.74 0.74 0.74 0.73 +0.11 51 50 300 +50
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.12 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.10 52 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.09 52 0 70 0
30DEC26 5.75 C 0.46 0.47 0.46 0.45 +0.08 51 700 780 +700
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.07 51 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.06 51 0 44 0
30DEC26 6.50 C 0.32 0.32 0.32 0.29 +0.06 52 12 87 0
30DEC26 6.75 C 0.26 0.26 0.26 0.24 +0.05 51 12 173 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.05 51 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.04 51 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.03 51 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.03 51 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.03 52 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.02 51 0 34 0
30MAR27 3.60 C 0.00 0.00 0.00 1.59 +0.16 52 0 0 0
30MAR27 3.70 C 1.55 1.55 1.55 1.54 +0.17 53 2 2 +2
30MAR27 3.80 C 0.00 0.00 0.00 1.45 +0.15 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.39 +0.14 51 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.33 +0.15 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.27 +0.14 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.21 +0.14 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 +0.13 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.14 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.14 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 +0.14 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 +0.12 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 +0.12 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 +0.12 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 +0.12 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 +0.11 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 +0.10 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.10 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.09 50 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.09 50 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.08 50 0 41 0
30MAR27 6.75 C 0.39 0.39 0.39 0.36 +0.07 50 15 19 -15
30MAR27 7.00 C 0.33 0.33 0.33 0.32 +0.07 50 15 55 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.06 50 0 11 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.06 50 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.05 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.04 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.04 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.04 49 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.03 50 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 1.61 +0.16 53 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.55 +0.16 53 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.48 +0.15 53 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 1.42 +0.16 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.36 +0.15 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.30 +0.15 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.25 +0.15 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.19 +0.14 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.14 +0.14 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 +0.14 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.04 +0.13 51 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 +0.14 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 +0.14 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 +0.13 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.87 +0.13 51 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.78 +0.12 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 +0.12 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.62 +0.11 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 +0.10 50 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.50 +0.10 50 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 +0.09 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 +0.08 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 +0.08 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 +0.07 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 +0.06 50 0 43 0
TOTAL CALL 1,095 13,859 +836
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 67 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 68 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 66 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.02 64 0 300 0
29JUN26 4.30 P 0.06 0.06 0.06 0.06 -0.03 60 2 70 0
29JUN26 4.40 P 0.05 0.05 0.05 0.09 -0.03 62 1 384 0
29JUN26 4.50 P 0.07 0.09 0.07 0.12 -0.04 63 11 423 -6
29JUN26 4.60 P 0.11 0.11 0.11 0.15 -0.06 61 66 499 +65
29JUN26 4.70 P 0.00 0.00 0.00 0.20 -0.06 64 0 237 0
29JUN26 4.80 P 0.18 0.20 0.18 0.25 -0.07 64 432 388 -223
29JUN26 4.90 P 0.24 0.30 0.24 0.30 -0.08 63 125 246 -25
29JUN26 5.00 P 0.27 0.29 0.26 0.36 -0.09 63 63 689 -61
29JUN26 5.25 P 0.00 0.00 0.00 0.55 -0.11 68 0 862 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 -0.13 70 0 392 0
29JUN26 5.75 P 0.97 0.97 0.97 0.95 -0.17 63 10 291 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 -0.17 74 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 -0.15 84 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 -0.18 77 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 -0.17 0 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 2.18 -0.15 93 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 -0.16 0 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 -0.18 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 -0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.17 -0.16 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.67 -0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.92 -0.17 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.17 -0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
30JUL26 3.60 P 0.03 0.03 0.03 0.03 -0.01 57 100 100 +100
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
30JUL26 3.90 P 0.06 0.06 0.06 0.07 -0.02 57 18 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 166 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 -0.03 57 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 -0.03 58 0 167 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 -0.03 58 0 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 -0.04 57 0 38 0
30JUL26 4.50 P 0.23 0.23 0.23 0.24 -0.05 57 50 752 +50
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.06 57 0 164 0
30JUL26 4.70 P 0.32 0.32 0.32 0.33 -0.07 57 10 185 +10
30JUL26 4.80 P 0.36 0.36 0.36 0.38 -0.07 57 5 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.43 -0.08 57 0 63 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 -0.09 57 0 635 0
30JUL26 5.25 P 0.00 0.00 0.00 0.66 -0.11 59 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.85 -0.11 60 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 -0.16 57 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 -0.15 63 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 -0.12 68 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.72 -0.15 64 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.96 -0.16 67 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.19 -0.17 64 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.43 -0.17 64 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.68 -0.17 68 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.92 -0.18 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.17 -0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.10 -0.02 56 0 50 0
28AUG26 3.90 P 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.14 -0.03 54 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 -0.03 55 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 -0.04 55 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.23 -0.05 54 0 60 0
28AUG26 4.40 P 0.00 0.00 0.00 0.27 -0.05 54 0 40 0
28AUG26 4.50 P 0.00 0.00 0.00 0.31 -0.05 54 0 1,011 0
28AUG26 4.60 P 0.00 0.00 0.00 0.36 -0.06 55 0 87 0
28AUG26 4.70 P 0.40 0.40 0.40 0.41 -0.06 55 10 63 +10
28AUG26 4.80 P 0.44 0.44 0.44 0.46 -0.07 55 5 45 +5
28AUG26 4.90 P 0.00 0.00 0.00 0.51 -0.08 54 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.57 -0.08 55 0 19 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 -0.10 56 0 27 0
28AUG26 5.50 P 0.90 0.91 0.90 0.93 -0.11 58 10 41 +5
28AUG26 5.75 P 0.00 0.00 0.00 1.11 -0.12 57 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.31 -0.13 57 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.54 -0.12 60 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 -0.13 60 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.99 -0.13 61 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.22 -0.16 61 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.44 -0.18 57 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.68 -0.18 56 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.93 -0.17 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.17 -0.18 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.02 55 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.02 55 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.01 56 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.03 54 0 39 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.03 53 0 131 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.03 54 3 62 +3
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.05 53 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.04 54 0 1,163 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.04 54 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.06 54 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 -0.05 53 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.05 54 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.02 56 3 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.09 54 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.09 55 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 -0.11 55 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 -0.11 56 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 -0.14 55 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.80 -0.13 57 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 -0.15 56 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 -0.15 57 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 -0.15 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.70 -0.16 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.94 -0.16 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 -0.17 55 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.67 -0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.92 -0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.17 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.02 52 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 -0.03 51 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.02 51 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 -0.04 50 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.02 51 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 -0.02 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
30DEC26 4.50 P 0.53 0.53 0.53 0.53 -0.03 51 101 145 +71
30DEC26 4.60 P 0.56 0.56 0.56 0.56 -0.05 50 5 56 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.05 50 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.04 51 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 -0.05 51 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.04 52 0 84 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 -0.08 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 -0.08 51 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.08 52 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.10 52 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.11 51 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 -0.12 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 -0.12 52 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 -0.13 53 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 -0.13 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 -0.12 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 -0.12 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.14 52 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.45 -0.15 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.75 -0.09 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.92 -0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.17 -0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.02 49 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 -0.02 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.03 49 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.04 49 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 -0.04 49 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.05 48 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 -0.05 49 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 -0.05 49 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 -0.06 48 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 -0.06 49 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 -0.07 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 -0.08 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 -0.08 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.08 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 -0.09 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 -0.10 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 -0.10 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 -0.11 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 -0.11 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 -0.13 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 -0.13 49 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.52 -0.09 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.79 -0.06 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.03 -0.07 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.27 -0.07 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.43 -0.17 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.03 49 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 -0.02 48 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 -0.01 48 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.04 48 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.03 48 0 38 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 -0.03 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.02 48 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 -0.03 48 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 -0.03 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 -0.04 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 -0.04 47 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 -0.05 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 -0.04 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 -0.05 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 -0.05 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 -0.06 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.97 -0.07 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.17 -0.07 46 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 -0.08 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 -0.10 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 -0.10 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 -0.10 43 0 0 0
TOTAL PUT 1,030 14,603 +9
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$ 51.55
29JUN26 23.00 C 0.00 0.00 0.00 28.58 +2.61 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.58 +2.61 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.58 +2.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.58 +2.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.59 +2.61 103 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.59 +2.61 94 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.59 +2.61 85 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.59 +2.61 73 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.59 +2.61 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.59 +2.61 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.59 +2.60 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.59 +2.60 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.60 +2.61 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.60 +2.61 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.60 +2.61 49 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.60 +2.61 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.60 +2.60 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.61 +2.61 46 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.61 +2.59 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.62 +2.58 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.64 +2.55 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.67 +2.50 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.72 +2.42 40 0 294 0
29JUN26 46.00 C 0.00 0.00 0.00 5.81 +2.31 41 0 61 0
29JUN26 47.00 C 5.05 5.05 5.05 4.94 +2.16 41 1 113 -1
29JUN26 48.00 C 2.10 3.40 2.10 4.13 +2.05 41 2 274 -1
29JUN26 49.00 C 0.00 0.00 0.00 3.38 +1.82 41 0 263 0
29JUN26 50.00 C 1.60 3.06 1.60 2.64 +1.50 39 37 536 -3
29JUN26 52.50 C 1.15 1.57 1.15 1.39 +0.90 40 232 388 +190
29JUN26 55.00 C 0.43 0.86 0.43 0.64 +0.48 40 370 699 +133
29JUN26 57.50 C 0.28 0.30 0.28 0.25 +0.20 40 25 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 +0.08 41 0 286 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 332 0
29JUN26 65.00 C 0.07 0.07 0.07 0.01 0.00 42 6 153 +6
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 15.63 +2.61 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.63 +2.60 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.63 +2.58 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.64 +2.63 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.65 +2.54 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.67 +2.51 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.70 +2.45 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.74 +2.36 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.81 +2.25 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.91 +2.12 39 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 5.92 +1.84 35 0 203 0
30JUL26 47.00 C 0.00 0.00 0.00 5.11 +1.77 35 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 4.38 +1.60 36 0 146 0
30JUL26 49.00 C 0.00 0.00 0.00 3.84 +1.53 39 0 76 0
30JUL26 50.00 C 0.00 0.00 0.00 3.13 +1.24 38 0 324 0
30JUL26 52.50 C 1.49 2.16 1.49 1.98 +0.89 39 8 188 0
30JUL26 55.00 C 0.70 1.35 0.70 1.14 +0.53 39 87 228 -1
30JUL26 57.50 C 0.60 0.60 0.60 0.63 +0.31 39 20 113 +20
30JUL26 60.00 C 0.38 0.41 0.38 0.36 +0.19 40 9 101 0
30JUL26 62.50 C 0.00 0.00 0.00 0.19 +0.10 40 0 97 0
30JUL26 65.00 C 0.10 0.10 0.10 0.10 +0.05 40 30 154 0
30JUL26 67.50 C 0.09 0.09 0.09 0.05 +0.03 40 15 90 +15
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.64 +2.58 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.65 +2.56 40 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.67 +2.56 40 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.70 +2.48 40 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.70 +2.36 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.83 +2.32 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.94 +2.21 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.09 +2.10 40 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 6.29 +1.94 39 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 5.56 +1.85 40 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 4.87 +1.67 40 0 219 0
28AUG26 49.00 C 0.00 0.00 0.00 4.19 +1.48 39 0 155 0
28AUG26 50.00 C 3.70 3.70 3.70 3.64 +1.33 39 1 39 0
28AUG26 52.50 C 2.92 2.92 2.63 2.52 +0.97 39 48 52 +23
28AUG26 55.00 C 1.69 1.69 1.69 1.78 +0.77 40 1 45 0
28AUG26 57.50 C 0.00 0.00 0.00 1.20 +0.53 40 0 87 0
28AUG26 60.00 C 0.00 0.00 0.00 0.79 +0.37 40 0 31 0
28AUG26 62.50 C 0.56 0.56 0.56 0.51 +0.25 40 55 71 +25
28AUG26 65.00 C 0.00 0.00 0.00 0.33 +0.17 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.21 +0.12 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.13 +0.07 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.62 +2.61 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.62 +2.60 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.63 +2.61 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.63 +2.59 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.64 +2.58 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.65 +2.59 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.65 +2.56 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.71 +2.52 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.77 +2.40 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.70 +2.16 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 8.86 +2.08 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.09 +2.02 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.36 +1.95 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.66 +1.69 40 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 5.97 +1.68 40 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 5.37 +1.56 40 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 4.79 +1.46 40 0 140 0
29SEP26 50.00 C 0.00 0.00 0.00 4.28 +1.29 40 0 104 0
29SEP26 52.50 C 0.00 0.00 0.00 3.22 +1.01 40 0 185 0
29SEP26 55.00 C 1.89 2.63 1.89 2.43 +0.81 40 30 615 -15
29SEP26 57.50 C 0.00 0.00 0.00 1.83 +0.67 40 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 1.35 +0.53 41 0 48 0
29SEP26 62.50 C 0.00 0.00 0.00 0.97 +0.40 40 0 128 0
29SEP26 65.00 C 0.61 0.88 0.61 0.69 +0.29 40 16 16 +9
29SEP26 67.50 C 0.00 0.00 0.00 0.49 +0.22 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.34 +0.16 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 +0.12 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 +0.08 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.06 41 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 15.68 +2.52 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.74 +2.68 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.83 +2.68 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.96 +2.68 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.81 +2.25 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.11 +2.27 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.29 +1.82 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.61 +1.76 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.98 +1.93 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.40 +1.64 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.83 +1.76 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.33 +1.72 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.84 +1.63 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.37 +1.57 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.95 +1.52 40 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.95 +1.34 41 0 15 0
30DEC26 55.00 C 3.50 3.50 3.50 4.14 +1.19 41 2 4 -2
30DEC26 57.50 C 0.00 0.00 0.00 3.43 +1.04 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.82 +0.91 41 0 4 0
30DEC26 62.50 C 2.08 2.08 2.08 2.32 +0.74 41 10 10 0
30DEC26 65.00 C 0.00 0.00 0.00 1.91 +0.68 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.54 +0.57 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.27 +0.48 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.06 +0.41 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.86 +0.35 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.72 +0.31 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.58 +0.26 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.47 +0.22 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 +0.18 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 +0.14 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.85 +2.69 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.74 +2.47 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.83 +2.31 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.05 +2.20 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.32 +2.11 37 0 0 0
30MAR27 41.00 C 10.80 10.80 10.80 11.67 +2.09 37 5 10 +5
30MAR27 42.00 C 0.00 0.00 0.00 11.04 +2.02 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.44 +1.87 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.89 +1.84 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.35 +1.86 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.82 +1.80 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.35 +1.74 38 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 7.89 +1.53 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.42 +1.47 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.01 +1.63 39 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 6.03 +1.46 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.20 +1.35 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.44 +1.23 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.80 +1.08 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 +0.85 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 2.76 +0.82 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.37 +0.70 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.99 +0.60 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.75 +0.59 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.47 +0.54 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.25 +0.48 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.79 +2.52 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.12 +2.10 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.08 +1.66 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.48 +1.94 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.89 +1.88 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.35 +1.87 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.82 +1.80 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.28 +1.72 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.80 +1.70 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.34 +1.67 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.88 +1.60 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.42 +1.52 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.02 +1.51 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 7.06 +1.37 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.21 +1.29 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.43 +1.14 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.78 +1.02 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 4.18 +0.89 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.70 +0.93 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.18 +0.77 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.88 +0.76 40 0 0 0
TOTAL CALL 1,010 11,826 +403
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 109 0
29JUN26 43.00 P 0.07 0.07 0.07 0.03 -0.06 41 1 56 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 -0.12 41 0 71 0
29JUN26 45.00 P 0.15 0.15 0.15 0.12 -0.19 41 1 341 -1
29JUN26 46.00 P 0.39 0.39 0.22 0.20 -0.31 41 15 218 0
29JUN26 47.00 P 0.59 0.59 0.31 0.34 -0.46 41 17 298 -4
29JUN26 48.00 P 0.60 0.68 0.42 0.50 -0.68 40 24 175 +13
29JUN26 49.00 P 1.08 1.08 0.58 0.75 -0.90 40 33 185 +2
29JUN26 50.00 P 1.69 1.69 0.80 1.14 -1.04 41 75 321 +13
29JUN26 52.50 P 3.00 3.00 2.01 2.39 -1.58 42 4 35 -4
29JUN26 55.00 P 0.00 0.00 0.00 4.05 -2.30 41 2 157 0
29JUN26 57.50 P 0.00 0.00 0.00 6.34 -2.49 48 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 8.50 -2.87 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.28 -2.69 68 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 13.84 -2.53 81 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.95 -2.92 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.45 -2.92 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.95 -3.00 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.45 -3.00 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.95 -3.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.45 -2.98 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.95 -2.92 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.45 -2.92 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.95 -2.61 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.08 39 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 -0.12 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.09 -0.16 40 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 -0.22 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.21 -0.30 40 0 55 0
30JUL26 41.00 P 0.40 0.40 0.40 0.31 -0.40 40 1 22 -1
30JUL26 42.00 P 0.54 0.54 0.54 0.44 -0.52 40 4 189 0
30JUL26 43.00 P 0.00 0.00 0.00 0.61 -0.62 40 0 257 0
30JUL26 44.00 P 0.84 0.84 0.84 0.82 -0.73 40 2 320 -2
30JUL26 45.00 P 1.23 1.23 1.13 1.08 -0.84 40 9 469 -8
30JUL26 46.00 P 2.11 2.11 1.33 1.41 -0.94 40 5 290 0
30JUL26 47.00 P 0.00 0.00 0.00 1.79 -1.07 40 0 393 0
30JUL26 48.00 P 2.75 2.75 1.97 2.21 -1.22 40 17 449 +14
30JUL26 49.00 P 3.20 3.20 2.53 2.71 -1.29 40 33 521 +10
30JUL26 50.00 P 3.26 3.26 2.95 3.25 -1.69 40 41 183 +14
30JUL26 52.50 P 4.54 4.54 4.54 4.88 -1.79 41 14 126 +14
30JUL26 55.00 P 0.00 0.00 0.00 6.39 -2.39 35 2 12 +2
30JUL26 57.50 P 0.00 0.00 0.00 8.84 -2.41 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.26 -2.33 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.68 -2.36 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.98 -2.52 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.60 -2.38 62 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.64 -2.83 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.12 -2.60 38 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.61 -2.84 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.27 -0.23 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.38 -0.29 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.51 -0.37 40 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 0.67 -0.46 40 0 97 0
28AUG26 42.00 P 1.00 1.03 1.00 0.87 -0.55 40 3 169 +3
28AUG26 43.00 P 0.00 0.00 0.00 1.11 -0.65 40 0 178 0
28AUG26 44.00 P 0.00 0.00 0.00 1.38 -0.77 40 0 305 0
28AUG26 45.00 P 0.00 0.00 0.00 1.71 -0.87 40 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 2.07 -0.99 40 0 86 0
28AUG26 47.00 P 0.00 0.00 0.00 2.49 -1.08 40 0 202 0
28AUG26 48.00 P 2.70 2.84 2.70 2.95 -1.20 40 17 266 0
28AUG26 49.00 P 0.00 0.00 0.00 3.45 -1.29 41 0 223 0
28AUG26 50.00 P 4.00 4.00 4.00 3.98 -1.38 40 2 182 +2
28AUG26 52.50 P 0.00 0.00 0.00 5.48 -1.86 40 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 7.26 -2.03 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.39 -2.04 43 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 11.58 -2.01 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.85 -2.19 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.27 -2.23 50 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.60 -2.38 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.03 -2.44 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.53 -2.20 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.63 -2.87 40 0 0 0
29SEP26 33.00 P 0.26 0.26 0.26 0.12 -0.09 41 1 15 -1
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.12 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 -0.16 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.31 -0.21 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.25 40 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.33 40 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 0.68 -0.39 40 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.86 -0.48 40 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 1.06 -0.57 40 0 109 0
29SEP26 42.00 P 0.00 0.00 0.00 1.35 -0.62 41 0 97 0
29SEP26 43.00 P 1.64 1.79 1.64 1.63 -0.71 41 8 151 -8
29SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.80 41 0 293 0
29SEP26 45.00 P 2.65 2.65 2.24 2.31 -0.89 41 5 307 -5
29SEP26 46.00 P 0.00 0.00 0.00 2.73 -0.94 41 0 215 0
29SEP26 47.00 P 3.00 3.00 3.00 3.15 -1.05 41 2 884 0
29SEP26 48.00 P 0.00 0.00 0.00 3.62 -1.13 41 0 148 0
29SEP26 49.00 P 0.00 0.00 0.00 4.12 -1.24 41 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 4.65 -1.34 41 0 225 0
29SEP26 52.50 P 6.20 6.20 6.20 6.13 -1.78 40 1 101 -1
29SEP26 55.00 P 0.00 0.00 0.00 7.86 -1.84 41 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 9.70 -2.07 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.06 -1.84 45 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 14.09 -2.26 44 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.54 -2.04 47 0 30 0
29SEP26 67.50 P 18.20 18.20 18.20 18.75 -2.23 47 2 32 -2
29SEP26 70.00 P 0.00 0.00 0.00 21.03 -2.44 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.61 -2.26 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.96 -2.54 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.41 -2.31 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.01 -2.20 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.10 -2.60 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.59 -2.60 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.09 -2.59 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.01 -0.26 42 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 -0.29 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 -0.35 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.69 -0.40 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.95 -0.50 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.23 -0.57 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.61 -0.60 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.91 -0.73 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.41 -0.68 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.80 -0.80 42 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.25 -0.78 42 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.72 -0.94 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.28 -0.98 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.81 -1.05 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.39 -1.10 43 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.90 -1.29 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.59 -1.44 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.40 -1.60 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.34 -1.71 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.38 -1.80 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.54 -1.95 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.43 -2.16 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.04 -1.91 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.28 -2.09 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.56 -2.17 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.99 -2.12 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.35 -2.17 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.75 -2.21 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.01 -2.42 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.14 -2.55 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.45 -0.31 40 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 1.68 -0.36 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.95 -0.39 40 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.30 -0.40 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.61 -0.44 41 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 2.97 -0.48 41 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.33 -0.55 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.73 -0.59 41 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.15 -0.65 41 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 4.59 -0.73 41 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 5.05 -0.78 41 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 5.54 -0.85 41 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.06 -0.89 41 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.60 -0.87 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.16 -1.03 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 8.72 -1.17 42 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.39 -1.30 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.15 -1.44 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.04 -1.60 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.02 -1.73 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.09 -1.87 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.25 -1.93 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.43 -2.00 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.67 -2.09 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.56 -2.52 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.99 -2.12 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.55 -0.50 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.79 -0.62 39 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.14 -0.67 39 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 3.49 -0.72 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.98 -0.57 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.42 -0.65 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.86 -0.57 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.31 -0.84 40 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 5.80 -0.87 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.29 -0.93 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.79 -1.01 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.33 -1.07 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.89 -1.14 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.41 -1.28 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.06 -1.44 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.80 -1.59 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.65 -1.69 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.64 -1.72 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.68 -1.81 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.25 -2.35 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.43 -2.00 41 0 0 0
TOTAL PUT 341 13,432 +50
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$ 44.06
29JUN26 29.00 C 0.00 0.00 0.00 15.13 +1.51 87 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.11 +1.53 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.15 +1.61 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.26 +1.64 91 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.14 +1.55 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.21 +1.59 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.22 +1.67 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.11 +1.56 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.28 +1.72 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.16 +1.57 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.13 +1.47 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.17 +1.38 28 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.25 +1.23 27 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 2.42 +1.08 28 0 181 0
29JUN26 43.00 C 0.00 0.00 0.00 1.70 +0.84 27 0 126 0
29JUN26 44.00 C 0.75 1.26 0.75 1.08 +0.53 26 65 97 -6
29JUN26 45.00 C 0.45 0.84 0.44 0.68 +0.39 27 46 124 -38
29JUN26 46.00 C 0.30 0.48 0.30 0.40 +0.24 28 73 95 -37
29JUN26 47.00 C 0.22 0.22 0.22 0.21 +0.13 28 1 149 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.11 +0.07 28 0 114 0
29JUN26 49.00 C 0.12 0.12 0.10 0.05 +0.03 28 45 184 +25
29JUN26 50.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 530 0
29JUN26 52.50 C 0.05 0.05 0.04 0.01 0.00 33 45 65 +43
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.14 +1.55 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.30 +1.53 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.32 +1.48 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.37 +1.47 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.40 +1.57 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.37 +1.40 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.48 +1.32 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.65 +1.23 30 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 3.88 +1.13 30 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.18 +1.01 30 0 215 0
30JUL26 43.00 C 0.00 0.00 0.00 2.52 +0.87 29 0 118 0
30JUL26 44.00 C 1.98 2.05 1.98 2.00 +0.68 29 29 45 +15
30JUL26 45.00 C 0.00 0.00 0.00 1.54 +0.56 29 0 56 0
30JUL26 46.00 C 0.00 0.00 0.00 1.18 +0.49 29 0 91 0
30JUL26 47.00 C 0.00 0.00 0.00 0.89 +0.38 30 0 106 0
30JUL26 48.00 C 0.47 0.47 0.47 0.68 +0.32 30 1 41 0
30JUL26 49.00 C 0.38 0.38 0.38 0.49 +0.24 30 1 67 0
30JUL26 50.00 C 0.00 0.00 0.00 0.34 +0.17 30 0 42 0
30JUL26 52.50 C 0.00 0.00 0.00 0.14 +0.08 30 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 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 33.00 C 0.00 0.00 0.00 11.28 +1.42 28 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.33 +1.32 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.42 +1.34 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.58 +1.37 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.72 +1.44 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.81 +1.31 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.98 +1.21 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.23 +1.12 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.54 +1.12 32 0 8 0
28AUG26 42.00 C 3.55 3.55 3.55 3.85 +0.98 32 1 20 0
28AUG26 43.00 C 0.00 0.00 0.00 3.29 +0.87 32 0 43 0
28AUG26 44.00 C 2.35 2.35 2.35 2.79 +0.71 32 8 56 0
28AUG26 45.00 C 0.00 0.00 0.00 2.34 +0.63 32 0 15 0
28AUG26 46.00 C 1.96 1.96 1.96 1.94 +0.55 32 15 0 -15
28AUG26 47.00 C 0.00 0.00 0.00 1.61 +0.48 32 0 59 0
28AUG26 48.00 C 1.33 1.33 1.33 1.33 +0.43 33 15 60 +15
28AUG26 49.00 C 1.09 1.09 1.09 1.09 +0.36 33 15 46 +15
28AUG26 50.00 C 0.00 0.00 0.00 0.88 +0.31 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.49 +0.18 33 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.26 +0.10 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.14 +0.06 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.54 +1.51 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.59 +1.49 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.54 +1.33 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.64 +1.30 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.73 +1.19 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.99 +1.35 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.29 +1.39 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.46 +1.25 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.68 +1.10 32 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 5.02 +1.09 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.36 +0.97 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.80 +0.87 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.32 +0.69 32 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.87 +0.63 32 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.46 +0.57 32 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 2.12 +0.53 32 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.81 +0.47 32 0 75 0
29SEP26 49.00 C 1.64 1.65 1.64 1.55 +0.46 33 30 75 +30
29SEP26 50.00 C 0.00 0.00 0.00 1.31 +0.39 33 0 38 0
29SEP26 52.50 C 0.73 0.73 0.73 0.83 +0.30 33 1 30 0
29SEP26 55.00 C 0.61 0.63 0.61 0.51 +0.17 32 2 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 +0.12 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 +0.07 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.05 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.12 +1.47 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.24 +1.44 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.32 +1.44 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.50 +1.41 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.63 +1.19 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.87 +1.13 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.22 +1.32 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.51 +1.24 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 +0.95 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.03 +0.89 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.45 +0.82 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.92 +0.76 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.43 +0.71 31 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.97 +0.64 31 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.55 +0.67 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.14 +0.47 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.89 +0.51 31 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.58 +0.45 31 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.28 +0.40 31 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.66 +0.29 31 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.20 +0.23 31 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.85 +0.15 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 +0.11 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 +0.08 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.68 +1.34 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.84 +1.28 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.06 +1.26 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.38 +1.32 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.62 +1.25 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.91 +1.24 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.22 +1.20 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.56 +1.14 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.94 +1.09 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.35 +1.05 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.79 +0.98 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.08 +0.73 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.61 +0.69 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 5.16 +0.64 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.74 +0.51 32 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.35 +0.44 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.98 +0.52 32 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.65 +0.57 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.33 +0.51 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.57 +0.33 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.16 +0.39 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.69 +0.30 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.32 +0.23 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 1.03 +0.18 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.80 +0.13 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 +0.07 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 +0.06 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.29 +1.34 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.53 +1.34 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.82 +1.33 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.08 +1.29 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.40 +1.24 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.77 +1.24 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.15 +1.21 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.53 +1.13 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.98 +1.13 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.44 +1.06 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.92 +1.01 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.46 +1.16 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.00 +0.93 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.51 +0.82 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.19 +0.87 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.75 +0.76 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.41 +0.72 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.09 +0.70 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.40 +0.63 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.80 +0.62 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.21 +0.42 33 0 0 0
TOTAL CALL 393 6,366 +48
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 190 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.09 28 0 300 0
29JUN26 40.00 P 0.07 0.07 0.07 0.06 -0.18 28 1 267 -1
29JUN26 41.00 P 0.27 0.27 0.14 0.14 -0.32 28 21 128 -20
29JUN26 42.00 P 0.52 0.52 0.41 0.31 -0.54 28 17 207 -16
29JUN26 43.00 P 0.73 0.73 0.47 0.60 -0.77 28 24 159 -23
29JUN26 44.00 P 1.50 1.50 1.08 1.03 -0.95 28 4 152 +3
29JUN26 45.00 P 2.00 2.00 1.39 1.57 -1.18 27 9 119 +6
29JUN26 46.00 P 0.00 0.00 0.00 2.28 -1.33 27 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 3.10 -1.44 27 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.00 -1.51 27 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.96 -1.54 28 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 5.94 -1.56 0 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 8.61 -1.39 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.94 -1.56 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.44 -1.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.03 -1.47 80 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.44 -1.56 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.94 -1.56 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.44 -1.56 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.94 -1.56 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.44 -1.56 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.94 -1.56 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.44 -1.56 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 66 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.10 30 0 60 0
30JUL26 38.00 P 0.00 0.00 0.00 0.17 -0.16 30 0 69 0
30JUL26 39.00 P 0.00 0.00 0.00 0.29 -0.23 30 0 37 0
30JUL26 40.00 P 0.45 0.45 0.45 0.46 -0.33 30 1 49 -1
30JUL26 41.00 P 0.00 0.00 0.00 0.69 -0.45 30 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.00 -0.58 30 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 1.39 -0.71 30 0 100 0
30JUL26 44.00 P 1.70 1.70 1.70 1.84 -0.87 30 1 57 0
30JUL26 45.00 P 2.36 2.36 2.36 2.40 -0.91 30 15 184 0
30JUL26 46.00 P 0.00 0.00 0.00 2.99 -1.07 30 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 3.69 -1.17 30 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 4.45 -1.27 30 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.28 -1.29 30 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.05 -1.51 26 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.61 -1.39 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.94 -1.56 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.55 -1.45 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.05 -1.46 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.55 -1.45 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.05 -1.51 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.55 -1.45 67 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.05 -1.51 72 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 36 0
28AUG26 34.00 P 0.12 0.14 0.12 0.10 -0.07 33 11 11 +11
28AUG26 35.00 P 0.00 0.00 0.00 0.16 -0.11 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 -0.16 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.36 -0.22 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.51 -0.29 33 0 14 0
28AUG26 39.00 P 0.68 0.68 0.68 0.71 -0.34 33 15 75 0
28AUG26 40.00 P 0.00 0.00 0.00 0.97 -0.39 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.27 -0.53 33 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 1.63 -0.62 33 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 2.05 -0.78 33 0 90 0
28AUG26 44.00 P 2.39 2.39 2.39 2.52 -0.84 33 15 30 +15
28AUG26 45.00 P 0.00 0.00 0.00 3.10 -0.85 33 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 3.70 -0.95 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.31 -1.07 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.01 -1.15 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.77 -1.22 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.57 -1.26 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.67 -1.39 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.97 -1.55 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.55 -1.51 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.06 -1.45 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.56 -1.48 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.05 -1.51 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.55 -1.49 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.06 32 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.08 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.12 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.16 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.21 32 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 -0.26 33 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 -0.33 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.04 -0.37 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.34 -0.47 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.67 -0.55 33 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 2.05 -0.62 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.47 -0.74 32 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.96 -0.83 32 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 3.53 -0.82 33 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.20 -0.81 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.71 -1.01 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.40 -1.08 32 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.11 -1.15 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.89 -1.19 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.98 -1.27 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.18 -1.38 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.55 -1.51 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.06 -1.45 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.56 -1.48 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.05 -1.51 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.55 -1.49 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.05 -1.51 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.44 -1.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.94 -1.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.44 -1.56 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 -0.17 31 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 -0.21 31 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.54 -0.26 31 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.70 -0.31 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.90 -0.37 31 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 -0.43 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.39 -0.48 31 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.71 -0.49 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.04 -0.53 31 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.44 -0.65 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.86 -0.71 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.35 -0.71 32 0 8 0
30DEC26 44.00 P 0.00 0.00 0.00 3.74 -0.88 31 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.32 -0.90 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.90 -0.94 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.50 -1.03 31 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.21 -1.04 31 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 6.90 -1.10 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.68 -1.18 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.68 -1.19 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.73 -1.29 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.90 -1.38 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.11 -1.41 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.56 -1.48 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.05 -1.51 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.55 -1.49 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.05 -1.51 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.46 -1.64 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.68 -0.27 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.84 -0.32 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.05 -0.36 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.26 -0.43 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.53 -0.36 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.81 -0.40 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.15 -0.42 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.48 -0.48 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.85 -0.52 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.24 -0.60 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.68 -0.64 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.15 -0.88 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.74 -0.87 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 -0.86 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.78 -0.78 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.26 -0.99 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.90 -1.06 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.57 -1.11 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.25 -1.16 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.09 -1.25 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.06 -1.25 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.21 -1.23 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.38 -1.31 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.57 -1.57 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.05 -1.51 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.55 -1.49 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.05 -1.55 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.47 -0.24 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.74 -0.26 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.03 -0.29 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.33 -0.29 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.57 -0.39 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.93 -0.40 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.32 -0.42 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.72 -0.49 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.19 -0.49 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.65 -0.55 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.14 -0.61 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.68 -0.61 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.22 -0.67 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.78 -0.73 32 0 20 0
29JUN27 47.00 P 0.00 0.00 0.00 7.39 -0.73 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.01 -0.78 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.63 -0.84 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.30 -0.85 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.01 -0.96 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.85 -1.11 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.77 -1.17 30 0 0 0
TOTAL PUT 134 8,020 -26
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$ 199.60
29JUN26 147.50 C 0.00 0.00 0.00 52.82 +2.45 81 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 50.32 +2.29 77 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 47.89 +2.34 75 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 45.40 +2.33 72 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 42.97 +2.54 70 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 40.37 +2.30 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 37.15 +1.58 0 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 34.63 +1.53 0 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 32.16 +1.51 0 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 29.97 +1.75 38 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 27.47 +1.64 35 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 25.06 +1.58 35 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 22.69 +1.50 35 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 20.38 +1.40 35 0 219 0
29JUN26 182.50 C 0.00 0.00 0.00 18.15 +1.29 35 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 16.01 +1.17 35 0 108 0
29JUN26 187.50 C 0.00 0.00 0.00 13.98 +1.04 35 0 181 0
29JUN26 190.00 C 0.00 0.00 0.00 12.07 +0.90 35 0 398 0
29JUN26 192.50 C 9.68 9.68 9.68 10.31 +0.86 35 1 380 0
29JUN26 195.00 C 8.50 9.20 8.50 8.96 +0.86 36 24 459 -14
29JUN26 197.50 C 7.12 7.12 7.00 7.47 +0.81 36 4 411 -2
29JUN26 200.00 C 5.51 5.94 5.51 6.14 +0.53 36 28 647 +25
29JUN26 205.00 C 4.00 4.06 3.91 3.93 +0.33 35 7 550 +2
29JUN26 210.00 C 2.55 3.14 2.18 2.47 +0.14 35 203 1,163 +11
29JUN26 215.00 C 1.65 1.91 1.38 1.44 -0.01 35 64 827 -17
29JUN26 220.00 C 0.86 0.99 0.80 0.80 -0.04 35 78 561 -16
29JUN26 225.00 C 0.45 0.62 0.45 0.42 -0.04 35 8 184 +6
29JUN26 230.00 C 0.00 0.00 0.00 0.21 -0.03 35 0 251 0
29JUN26 235.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29JUN26 250.00 C 0.06 0.06 0.06 0.01 -0.01 35 1 99 -1
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 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 52 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 59 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 52.91 +1.81 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 50.58 +2.01 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 47.97 +1.81 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 45.67 +1.91 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 42.97 +1.48 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 40.73 +1.80 38 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 38.34 +1.69 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 35.99 +1.61 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 33.76 +1.61 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 31.40 +1.42 35 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 29.23 +1.36 35 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 27.11 +1.28 35 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 25.07 +1.22 35 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 23.09 +1.13 35 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 21.20 +1.05 35 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 19.39 +0.97 35 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 17.68 +0.90 35 0 236 0
30JUL26 190.00 C 0.00 0.00 0.00 16.05 +0.82 35 0 257 0
30JUL26 192.50 C 13.86 13.86 13.86 14.78 +1.05 36 6 200 0
30JUL26 195.00 C 0.00 0.00 0.00 13.47 +0.92 37 0 291 0
30JUL26 197.50 C 11.45 11.59 11.09 12.09 +0.97 37 12 343 +8
30JUL26 200.00 C 10.19 10.70 10.00 10.81 +0.86 36 53 192 +21
30JUL26 205.00 C 8.19 8.50 7.93 8.55 +0.65 36 5 750 0
30JUL26 210.00 C 6.38 6.69 6.17 6.66 +0.65 36 35 93 +10
30JUL26 215.00 C 5.01 5.05 4.95 5.02 +0.19 36 23 196 -11
30JUL26 220.00 C 3.71 4.35 3.71 3.86 +0.16 36 2 685 0
30JUL26 225.00 C 0.00 0.00 0.00 2.87 +0.06 36 705 1,063 +705
30JUL26 230.00 C 2.11 2.25 2.11 2.11 +0.03 36 749 980 +749
30JUL26 235.00 C 1.58 1.75 1.58 1.53 +0.01 36 11 353 -11
30JUL26 240.00 C 1.21 1.21 1.21 1.09 -0.01 36 4 93 0
28AUG26 150.00 C 0.00 0.00 0.00 51.23 +2.25 40 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 48.96 +2.32 40 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 46.59 +2.40 39 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 44.31 +2.15 39 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 42.85 +2.84 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 40.65 +2.86 43 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 38.02 +1.90 40 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 35.61 +1.51 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 33.58 +1.49 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 31.60 +1.42 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 29.72 +1.41 38 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 27.86 +1.36 38 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 26.10 +1.32 38 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 24.38 +1.28 38 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 22.72 +1.19 38 0 93 0
28AUG26 187.50 C 0.00 0.00 0.00 21.18 +1.18 38 0 130 0
28AUG26 190.00 C 0.00 0.00 0.00 19.67 +1.14 38 0 205 0
28AUG26 192.50 C 0.00 0.00 0.00 18.24 +0.87 38 0 176 0
28AUG26 195.00 C 0.00 0.00 0.00 17.25 +1.19 39 0 170 0
28AUG26 197.50 C 0.00 0.00 0.00 15.98 +1.07 39 0 166 0
28AUG26 200.00 C 13.76 13.99 13.65 14.74 +1.07 39 26 219 -1
28AUG26 205.00 C 11.53 11.53 11.53 12.52 +0.93 39 15 188 0
28AUG26 210.00 C 0.00 0.00 0.00 10.53 +0.79 39 0 111 0
28AUG26 215.00 C 8.92 8.92 8.76 8.81 +0.65 39 5 151 +3
28AUG26 220.00 C 0.00 0.00 0.00 7.29 +0.57 39 0 223 0
28AUG26 225.00 C 0.00 0.00 0.00 6.02 +0.49 39 0 215 0
28AUG26 230.00 C 0.00 0.00 0.00 4.91 +0.40 39 0 244 0
28AUG26 235.00 C 0.00 0.00 0.00 4.01 +0.38 39 0 59 0
28AUG26 240.00 C 3.15 3.35 3.15 3.24 +0.29 39 10 39 0
29SEP26 147.50 C 0.00 0.00 0.00 54.76 +2.80 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 52.38 +2.73 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 49.45 +2.02 38 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 47.22 +1.30 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.04 +2.06 38 0 0 0
29SEP26 160.00 C 43.00 43.00 43.00 43.97 +2.84 43 3 36 +3
29SEP26 162.50 C 0.00 0.00 0.00 41.60 +2.52 41 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 39.53 +1.97 41 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 37.23 +2.28 39 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 35.92 +2.86 41 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 33.03 +1.39 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 31.18 +1.29 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 29.48 +1.26 38 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 27.81 +1.27 38 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 26.14 +1.16 38 0 30 0
29SEP26 185.00 C 23.86 23.86 23.86 25.37 +1.85 39 15 15 +13
29SEP26 187.50 C 0.00 0.00 0.00 23.59 +1.54 39 0 45 0
29SEP26 190.00 C 20.95 20.95 20.95 22.11 +1.57 39 15 109 0
29SEP26 192.50 C 19.60 20.21 19.60 20.74 +1.44 38 30 388 +30
29SEP26 195.00 C 18.31 18.31 18.31 19.39 +1.34 38 15 94 -9
29SEP26 197.50 C 0.00 0.00 0.00 18.11 +1.09 38 0 91 0
29SEP26 200.00 C 15.69 16.40 15.69 16.89 +1.02 38 16 124 +15
29SEP26 205.00 C 13.96 14.13 13.83 14.67 +0.93 38 45 144 -16
29SEP26 210.00 C 0.00 0.00 0.00 12.74 +0.79 38 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 11.01 +0.75 38 0 118 0
29SEP26 220.00 C 0.00 0.00 0.00 9.51 +0.67 38 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 8.05 +0.47 38 0 42 0
29SEP26 230.00 C 0.00 0.00 0.00 6.91 +0.47 38 0 476 0
29SEP26 235.00 C 5.62 5.62 5.62 5.80 +0.36 38 1 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.94 +0.36 38 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 4.11 +0.27 38 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 3.48 +0.26 38 0 133 0
29SEP26 255.00 C 0.00 0.00 0.00 2.86 +0.27 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.35 +0.18 38 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 1.92 +0.14 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.61 +0.12 38 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.32 +0.12 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 1.09 +0.08 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.90 +0.09 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.73 +0.06 38 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 57.41 +2.98 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.33 +2.99 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 53.29 +2.54 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.28 +2.47 40 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 49.32 +2.31 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 47.48 +1.57 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 45.52 +1.46 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.72 +1.51 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.89 +1.44 39 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 40.15 +1.41 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 38.03 +0.97 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.51 +1.06 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 34.82 +0.91 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 33.29 +0.91 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 31.82 +0.99 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 30.38 +0.90 37 0 30 0
30DEC26 187.50 C 0.00 0.00 0.00 29.81 +1.92 39 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 28.11 +1.53 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 26.82 +1.49 38 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 25.44 +1.19 38 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 24.21 +1.12 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 23.48 +1.51 38 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 20.91 +1.11 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 18.94 +1.03 38 0 288 0
30DEC26 215.00 C 0.00 0.00 0.00 17.08 +0.90 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 15.59 +0.98 38 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 14.01 +0.85 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 12.61 +0.72 38 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 11.20 +0.48 38 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 10.10 +0.44 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.01 +0.33 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 8.00 +0.23 38 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 7.18 +0.44 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.17 +0.23 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.47 +0.15 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 4.89 +0.15 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 4.31 +0.15 37 0 3 0
30MAR27 147.50 C 0.00 0.00 0.00 59.63 +1.74 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.68 +1.69 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 55.93 +1.81 38 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 53.68 +1.38 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.10 +1.59 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.08 +2.01 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.33 +1.45 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.62 +0.89 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 45.16 +1.57 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.77 +1.28 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 41.84 +0.93 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 40.30 +0.86 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 38.81 +0.84 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.72 +1.17 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.31 +1.13 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.14 +1.29 37 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 33.81 +1.29 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.52 +1.47 37 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 31.28 +1.42 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 30.08 +1.41 37 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 28.82 +1.27 37 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 27.70 +1.23 37 0 20 0
30MAR27 205.00 C 0.00 0.00 0.00 25.59 +1.16 37 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 23.63 +1.10 37 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 21.82 +1.04 37 0 60 0
30MAR27 220.00 C 0.00 0.00 0.00 20.12 +0.97 37 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 18.48 +0.83 37 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 17.10 +0.84 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.78 +0.80 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 14.55 +0.75 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 49.84 +1.91 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 48.28 +1.84 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 46.76 +1.80 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.28 +1.68 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 43.85 +1.60 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.44 +1.53 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.08 +1.52 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 39.76 +1.38 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.47 +1.34 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 37.21 +1.30 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 35.99 +1.24 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 35.10 +1.38 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 33.95 +1.52 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.67 +1.32 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 31.60 +1.14 36 0 26 0
29JUN27 205.00 C 0.00 0.00 0.00 29.54 +1.10 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 27.60 +1.15 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.84 +1.13 37 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 24.31 +1.24 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 22.32 +0.77 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.04 +0.91 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 19.66 +0.86 37 0 6 0
29JUN27 240.00 C 18.30 18.30 18.30 18.59 +1.03 37 1 16 +1
TOTAL CALL 2,220 24,994 +1,504
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 44 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 41 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 85 0
29JUN26 167.50 P 0.00 0.00 0.00 0.05 -0.07 35 0 452 0
29JUN26 170.00 P 0.29 0.29 0.28 0.09 -0.10 35 2 2,205 0
29JUN26 172.50 P 0.00 0.00 0.00 0.14 -0.16 35 0 349 0
29JUN26 175.00 P 0.40 0.41 0.38 0.23 -0.22 35 21 1,500 +10
29JUN26 177.50 P 0.54 0.54 0.52 0.37 -0.30 35 2 672 +1
29JUN26 180.00 P 0.00 0.00 0.00 0.56 -0.40 35 0 1,339 0
29JUN26 182.50 P 0.99 0.99 0.92 0.83 -0.51 35 16 592 +15
29JUN26 185.00 P 1.48 1.48 1.14 1.19 -0.64 35 37 612 -20
29JUN26 187.50 P 2.11 2.11 1.85 1.66 -0.80 35 83 408 +55
29JUN26 190.00 P 2.74 2.80 2.00 2.19 -1.03 34 151 365 +90
29JUN26 192.50 P 3.52 3.52 2.75 2.88 -1.24 34 152 453 +144
29JUN26 195.00 P 3.54 3.90 3.48 3.78 -1.34 34 47 210 +15
29JUN26 197.50 P 5.35 5.35 4.95 4.82 -1.47 34 17 204 -13
29JUN26 200.00 P 6.98 6.98 5.99 5.93 -1.69 34 79 261 +59
29JUN26 205.00 P 0.00 0.00 0.00 9.04 -1.61 35 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 12.57 -1.73 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 16.57 -1.80 35 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 20.98 -1.83 35 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 25.63 -1.83 35 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 30.85 -1.44 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 35.79 -1.52 48 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 40.40 -1.92 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 45.66 -1.65 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.64 -1.76 58 0 15 -4
29JUN26 255.00 P 0.00 0.00 0.00 55.86 -1.46 67 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 60.40 -1.93 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 65.40 -1.93 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 70.40 -1.93 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 75.66 -1.99 78 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 80.66 -1.75 81 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 85.65 -2.00 84 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 90.81 -1.62 93 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 95.65 -1.78 91 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 100.55 -1.76 90 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 110.40 -1.92 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 120.82 -1.50 113 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.07 -0.05 35 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.10 -0.06 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.15 -0.08 36 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.21 -0.09 35 0 48 0
30JUL26 157.50 P 0.57 0.57 0.57 0.28 -0.14 35 1 898 0
30JUL26 160.00 P 0.72 0.72 0.72 0.39 -0.18 35 4 216 0
30JUL26 162.50 P 0.00 0.00 0.00 0.52 -0.24 35 0 299 0
30JUL26 165.00 P 1.01 1.01 1.00 0.72 -0.27 36 5 349 +3
30JUL26 167.50 P 0.00 0.00 0.00 0.94 -0.31 36 0 215 0
30JUL26 170.00 P 0.00 0.00 0.00 1.21 -0.39 36 0 249 0
30JUL26 172.50 P 0.00 0.00 0.00 1.54 -0.43 36 0 219 0
30JUL26 175.00 P 0.00 0.00 0.00 1.91 -0.55 36 0 139 0
30JUL26 177.50 P 2.42 2.42 2.42 2.36 -0.60 36 24 137 0
30JUL26 180.00 P 2.81 3.00 2.81 2.83 -0.78 35 2 149 0
30JUL26 182.50 P 0.00 0.00 0.00 3.37 -0.91 35 0 284 0
30JUL26 185.00 P 0.00 0.00 0.00 4.01 -1.02 35 0 508 0
30JUL26 187.50 P 4.86 4.86 4.86 4.77 -1.08 35 2 76 0
30JUL26 190.00 P 6.22 6.22 5.62 5.59 -1.36 35 24 326 0
30JUL26 192.50 P 6.57 6.57 6.57 6.55 -1.26 35 1 227 +1
30JUL26 195.00 P 0.00 0.00 0.00 7.55 -1.40 34 0 173 0
30JUL26 197.50 P 8.28 8.28 8.28 8.71 -1.48 34 1 44 -1
30JUL26 200.00 P 10.22 10.22 10.22 9.89 -1.65 34 9 55 +9
30JUL26 205.00 P 12.21 12.21 12.21 12.67 -1.80 34 1 2 +1
30JUL26 210.00 P 0.00 0.00 0.00 16.16 -1.55 35 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 19.68 -1.60 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 23.57 -1.58 36 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 28.23 -1.06 39 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 30.90 -2.72 29 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 36.94 -1.49 39 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 41.21 -1.86 38 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 0.69 -0.10 38 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 0.87 -0.11 38 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 1.06 -0.16 38 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 1.33 -0.15 38 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 1.59 -0.20 38 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 1.95 -0.21 38 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 2.31 -0.24 38 0 107 0
28AUG26 167.50 P 0.00 0.00 0.00 2.75 -0.39 38 0 84 0
28AUG26 170.00 P 0.00 0.00 0.00 3.16 -0.38 38 0 69 0
28AUG26 172.50 P 0.00 0.00 0.00 3.79 -0.48 38 0 127 0
28AUG26 175.00 P 4.10 4.10 4.10 4.27 -0.67 38 1 1,312 0
28AUG26 177.50 P 0.00 0.00 0.00 4.90 -0.73 38 0 90 0
28AUG26 180.00 P 0.00 0.00 0.00 5.63 -0.86 38 0 114 0
28AUG26 182.50 P 0.00 0.00 0.00 6.42 -0.77 38 0 167 0
28AUG26 185.00 P 7.00 7.20 7.00 7.21 -0.89 38 16 96 -15
28AUG26 187.50 P 0.00 0.00 0.00 8.19 -0.88 38 0 178 0
28AUG26 190.00 P 9.48 9.48 9.18 9.16 -0.95 37 19 261 0
28AUG26 192.50 P 0.00 0.00 0.00 10.20 -1.03 37 0 236 0
28AUG26 195.00 P 11.70 11.70 10.51 11.36 -1.08 37 19 277 +2
28AUG26 197.50 P 12.96 12.96 12.67 12.52 -1.16 37 21 247 +15
28AUG26 200.00 P 13.49 13.49 13.49 13.80 -1.16 37 15 147 +15
28AUG26 205.00 P 0.00 0.00 0.00 16.50 -1.35 37 0 90 0
28AUG26 210.00 P 19.19 19.19 19.19 19.53 -1.65 37 15 30 +15
28AUG26 215.00 P 0.00 0.00 0.00 23.43 -1.19 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 26.96 -1.25 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 30.75 -1.31 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 34.66 -1.54 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 37.99 -2.78 35 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 42.25 -2.81 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.13 -0.10 38 0 32 0
29SEP26 150.00 P 1.70 1.70 1.70 1.34 -0.15 38 1 11 0
29SEP26 152.50 P 0.00 0.00 0.00 1.61 -0.15 38 0 158 0
29SEP26 155.00 P 2.08 2.08 2.08 1.89 -0.22 38 1 31 0
29SEP26 157.50 P 0.00 0.00 0.00 2.26 -0.22 38 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 2.63 -0.24 38 0 108 0
29SEP26 162.50 P 2.90 2.90 2.90 3.07 -0.30 38 1 120 +1
29SEP26 165.00 P 3.85 3.85 3.85 3.57 -0.31 38 1 128 -1
29SEP26 167.50 P 0.00 0.00 0.00 4.07 -0.50 38 0 178 0
29SEP26 170.00 P 4.70 4.70 4.70 4.70 -0.54 38 8 780 -8
29SEP26 172.50 P 0.00 0.00 0.00 5.34 -0.53 38 0 195 0
29SEP26 175.00 P 0.00 0.00 0.00 5.87 -0.68 37 0 89 0
29SEP26 177.50 P 0.00 0.00 0.00 6.60 -0.73 37 0 118 0
29SEP26 180.00 P 7.50 7.50 7.50 7.40 -0.75 37 1 841 -1
29SEP26 182.50 P 0.00 0.00 0.00 8.20 -0.93 37 0 53 0
29SEP26 185.00 P 0.00 0.00 0.00 9.17 -0.92 37 0 64 0
29SEP26 187.50 P 10.41 10.41 9.81 10.15 -0.98 37 60 100 +57
29SEP26 190.00 P 11.34 11.34 11.34 11.34 -0.85 37 16 73 -15
29SEP26 192.50 P 0.00 0.00 0.00 12.27 -1.09 37 0 113 0
29SEP26 195.00 P 13.64 13.64 13.64 13.45 -1.17 37 15 94 0
29SEP26 197.50 P 14.77 14.77 14.77 14.62 -1.30 36 15 149 0
29SEP26 200.00 P 16.43 16.54 15.99 16.12 -1.10 37 560 643 -159
29SEP26 205.00 P 18.94 18.94 18.94 18.69 -1.45 36 15 95 0
29SEP26 210.00 P 0.00 0.00 0.00 21.61 -1.71 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 25.48 -1.16 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.99 -1.21 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 32.42 -1.95 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 36.13 -2.21 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 40.19 -1.81 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 44.34 -1.85 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.43 -2.52 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 52.79 -2.65 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.19 -2.42 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 61.72 -3.07 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 66.34 -2.92 36 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 71.80 -2.14 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 75.85 -2.79 36 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 80.66 -2.97 36 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 86.02 -2.17 41 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 90.81 -2.19 41 0 6 0
30DEC26 147.50 P 0.00 0.00 0.00 3.13 -0.29 37 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 3.52 -0.37 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.02 -0.39 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 4.53 -0.39 37 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 5.05 -0.43 37 0 17 0
30DEC26 160.00 P 5.47 5.70 5.47 5.64 -0.50 37 2 129 +1
30DEC26 162.50 P 7.00 7.00 7.00 6.30 -0.72 37 1 131 0
30DEC26 165.00 P 0.00 0.00 0.00 6.97 -0.51 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 7.42 -1.08 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 8.57 -0.53 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 9.09 -1.11 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 10.29 -0.79 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 11.17 -0.83 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 12.10 -0.87 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 13.08 -0.92 37 0 22 0
30DEC26 185.00 P 14.70 14.70 14.70 14.50 -0.58 38 2 46 +2
30DEC26 187.50 P 0.00 0.00 0.00 15.20 -1.00 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 16.34 -1.04 37 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 17.54 -1.07 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 18.76 -1.12 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 20.03 -1.18 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.36 -1.23 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 24.17 -1.31 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 27.17 -1.39 37 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 30.35 -1.46 37 0 76 0
30DEC26 220.00 P 33.50 33.50 33.50 33.69 -1.44 37 15 15 +14
30DEC26 225.00 P 0.00 0.00 0.00 37.36 -1.26 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.84 -1.50 37 0 4 0
30DEC26 235.00 P 44.58 44.58 44.58 44.61 -1.47 38 1 16 0
30DEC26 240.00 P 0.00 0.00 0.00 48.55 -1.44 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 52.59 -1.41 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 56.37 -1.72 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.58 -1.69 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.82 -1.69 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.04 -1.79 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.76 -2.32 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 78.49 -2.09 39 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 5.35 -0.39 37 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 5.88 -0.41 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 6.48 -0.51 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 7.16 -0.52 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 7.84 -0.55 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 8.52 -0.58 37 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 9.28 -0.66 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 9.91 -0.91 37 0 15 0
30MAR27 167.50 P 11.30 11.30 11.30 11.20 -0.50 38 6 7 +6
30MAR27 170.00 P 0.00 0.00 0.00 11.48 -1.11 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 12.33 -1.21 37 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 14.05 -0.56 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 15.03 -0.66 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.03 -0.74 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 17.09 -0.76 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 18.21 -0.83 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 19.33 -0.98 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 20.53 -1.00 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 21.75 -1.05 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.01 -1.09 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 24.33 -1.12 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 25.68 -1.15 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 28.49 -1.23 38 0 34 0
30MAR27 210.00 P 0.00 0.00 0.00 31.39 -1.37 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 34.56 -1.38 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 37.82 -1.26 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 41.17 -1.29 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 44.63 -1.35 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.31 -1.43 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.02 -1.30 38 0 0 0
29JUN27 165.00 P 13.50 13.50 13.20 12.62 -0.75 37 2 8 +2
29JUN27 167.50 P 0.00 0.00 0.00 13.55 -0.72 37 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 14.36 -0.92 37 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 15.38 -0.98 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.80 -0.65 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.89 -0.65 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.98 -0.65 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.08 -0.69 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 21.16 -0.90 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.44 -0.51 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.69 -0.95 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 24.99 -0.95 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 26.29 -0.96 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 27.64 -0.40 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 29.00 -1.09 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 31.83 -1.15 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 34.80 -1.21 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 37.91 -1.25 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 41.07 -1.36 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 44.31 -1.62 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.74 -1.69 38 0 0 0
29JUN27 235.00 P 51.22 51.22 51.22 51.50 -1.52 38 1 1 +1
29JUN27 240.00 P 0.00 0.00 0.00 55.13 -1.11 38 0 0 0
TOTAL PUT 1,511 29,259 +297
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$ 7.59
29JUN26 3.60 C 0.00 0.00 0.00 4.04 +0.17 207 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.93 +0.16 191 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.83 +0.16 184 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.73 +0.16 178 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.63 +0.16 172 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.43 +0.16 160 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.33 +0.16 154 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.23 +0.16 149 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.13 +0.16 144 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.03 +0.16 138 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.93 +0.16 133 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.84 +0.17 135 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.74 +0.17 130 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.64 +0.17 125 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 +0.17 112 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 +0.17 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.85 +0.13 54 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.60 +0.13 46 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 +0.18 67 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 +0.14 56 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.12 52 0 58 0
29JUN26 7.00 C 0.62 0.62 0.62 0.69 +0.11 47 5 103 -1
29JUN26 7.25 C 0.55 0.56 0.54 0.50 +0.08 45 5 67 0
29JUN26 7.50 C 0.36 0.36 0.32 0.33 +0.04 42 9 865 +2
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.02 42 0 23 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 98 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 43 0 139 0
29JUN26 8.50 C 0.06 0.06 0.04 0.05 +0.01 45 14 195 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 46 0 131 0
29JUN26 9.00 C 0.02 0.02 0.02 0.02 0.00 48 10 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 82 0
29JUN26 9.50 C 0.01 0.01 0.01 0.01 0.00 53 1 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 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 96 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 117 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 440 0
30JUL26 5.00 C 0.00 0.00 0.00 2.66 +0.18 77 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.39 +0.17 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.14 +0.17 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.94 +0.22 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.66 +0.16 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.45 +0.15 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.25 +0.12 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.05 +0.10 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.87 +0.10 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.56 +0.06 45 0 42 0
30JUL26 7.75 C 0.00 0.00 0.00 0.45 +0.05 46 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.35 +0.04 46 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.28 +0.04 47 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 +0.03 46 0 229 0
30JUL26 8.75 C 0.18 0.18 0.18 0.16 +0.02 46 7 127 +7
30JUL26 9.00 C 0.11 0.11 0.11 0.12 +0.02 46 4 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 +0.01 46 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 +0.01 47 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 48 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 5.00 C 0.00 0.00 0.00 2.66 +0.18 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.39 +0.16 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.17 +0.17 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.95 +0.16 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.76 +0.17 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.54 +0.14 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.35 +0.12 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.19 +0.08 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.02 +0.09 49 0 0 0
28AUG26 7.25 C 0.94 0.94 0.93 0.90 +0.10 51 32 92 +32
28AUG26 7.50 C 0.80 0.80 0.75 0.77 +0.09 50 30 90 +30
28AUG26 7.75 C 0.67 0.67 0.67 0.65 +0.07 50 15 45 +15
28AUG26 8.00 C 0.51 0.51 0.51 0.54 +0.05 49 2 60 0
28AUG26 8.25 C 0.45 0.45 0.45 0.46 +0.05 50 15 60 +15
28AUG26 8.50 C 0.00 0.00 0.00 0.38 +0.04 49 0 15 0
28AUG26 8.75 C 0.31 0.32 0.31 0.32 +0.04 50 65 66 +50
28AUG26 9.00 C 0.00 0.00 0.00 0.27 +0.03 50 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.22 +0.03 50 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 +0.02 50 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.95 +0.18 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.88 +0.20 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 +0.19 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 +0.18 53 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 +0.17 51 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.27 +0.18 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.08 +0.17 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 +0.16 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 +0.15 53 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.55 +0.18 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 +0.15 55 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 +0.13 54 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 +0.10 53 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 +0.10 53 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 +0.10 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 +0.09 54 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 +0.08 54 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.58 +0.07 54 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 +0.07 54 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 +0.07 54 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 +0.06 54 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.05 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.05 54 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.05 54 0 387 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 +0.04 54 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.03 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.02 56 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.04 +0.20 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.97 +0.20 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.89 +0.20 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.70 +0.18 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 +0.18 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.34 +0.16 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.18 +0.15 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.03 +0.14 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.88 +0.13 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 +0.09 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 +0.09 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.48 +0.09 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 +0.08 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.08 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.17 +0.07 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.07 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 +0.06 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 +0.07 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 +0.06 58 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 +0.06 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 +0.05 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 +0.06 58 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 +0.05 58 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 +0.04 58 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 +0.04 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.04 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 +0.03 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.03 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 +0.03 58 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.02 58 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.02 58 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.02 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.02 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 59 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 109 0
30MAR27 5.00 C 0.00 0.00 0.00 3.04 +0.17 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.86 +0.15 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.69 +0.14 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.53 +0.13 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.38 +0.12 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.23 +0.10 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.10 +0.09 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 +0.09 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.86 +0.08 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.75 +0.08 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.65 +0.08 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.55 +0.07 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 +0.07 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 +0.07 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 +0.06 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 +0.07 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 +0.06 58 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 +0.06 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 +0.06 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 +0.06 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 +0.05 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 0.80 +0.05 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 +0.05 58 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 +0.04 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 +0.04 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 +0.04 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 +0.03 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 +0.02 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.03 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.02 59 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 +0.02 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.02 59 0 47 0
29JUN27 5.00 C 0.00 0.00 0.00 3.13 +0.12 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.98 +0.12 55 0 0 0
29JUN27 5.50 C 2.85 2.85 2.85 2.83 +0.11 55 2 2 +2
29JUN27 5.75 C 0.00 0.00 0.00 2.69 +0.11 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.56 +0.11 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.43 +0.11 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.31 +0.10 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.20 +0.11 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.09 +0.10 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.98 +0.09 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.89 +0.10 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.79 +0.09 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 +0.10 58 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 +0.09 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 +0.08 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 +0.09 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 +0.08 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.08 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 +0.08 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.20 +0.07 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 +0.07 58 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 1.04 +0.07 58 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 0.94 +0.06 58 0 45 0
TOTAL CALL 216 18,447 +152
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 161 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 155 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 150 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 140 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 125 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 53 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 96 40 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 399 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 743 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 434 0
29JUN26 6.75 P 0.06 0.06 0.06 0.04 -0.03 45 15 634 0
29JUN26 7.00 P 0.09 0.09 0.09 0.08 -0.05 45 18 876 0
29JUN26 7.25 P 0.15 0.15 0.15 0.14 -0.08 43 20 233 -20
29JUN26 7.50 P 0.24 0.24 0.24 0.24 -0.10 44 4 828 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.12 42 0 457 0
29JUN26 8.00 P 0.60 0.60 0.60 0.53 -0.15 42 15 744 -15
29JUN26 8.25 P 0.00 0.00 0.00 0.73 -0.13 43 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 -0.13 45 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.21 -0.14 55 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.42 -0.17 47 0 200 0
29JUN26 9.25 P 0.00 0.00 0.00 1.67 -0.16 52 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.92 -0.18 58 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 -0.18 0 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 -0.19 0 1 38 -1
29JUN26 10.50 P 0.00 0.00 0.00 2.93 -0.14 86 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.41 -0.16 0 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.93 -0.13 105 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.43 -0.15 113 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.91 -0.15 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.41 -0.21 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.91 -0.21 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.41 -0.18 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.91 -0.18 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.41 -0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.91 -0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.43 -0.19 169 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 134 0
30JUL26 6.00 P 0.08 0.09 0.08 0.05 -0.01 49 60 192 +60
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.02 48 0 332 0
30JUL26 6.50 P 0.15 0.15 0.15 0.12 -0.03 47 1 125 -1
30JUL26 6.75 P 0.21 0.21 0.21 0.18 -0.04 48 20 148 0
30JUL26 7.00 P 0.00 0.00 0.00 0.26 -0.05 48 0 725 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 -0.05 48 0 208 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.06 49 0 458 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 -0.09 47 0 515 0
30JUL26 8.00 P 0.00 0.00 0.00 0.75 -0.11 47 0 414 0
30JUL26 8.25 P 0.00 0.00 0.00 0.93 -0.11 48 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.10 -0.14 47 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.33 -0.12 50 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.52 -0.15 48 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.75 -0.15 50 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.98 -0.16 52 0 67 0
30JUL26 9.75 P 0.00 0.00 0.00 2.20 -0.18 50 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.46 -0.15 56 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.96 -0.16 63 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.43 -0.17 61 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.93 -0.16 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.43 -0.15 72 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.91 -0.17 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.41 -0.21 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.91 -0.21 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.41 -0.19 0 0 0 0
28AUG26 5.00 P 0.06 0.06 0.06 0.03 0.00 55 10 10 +10
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28AUG26 5.50 P 0.11 0.11 0.11 0.06 -0.01 52 100 100 +100
28AUG26 5.75 P 0.00 0.00 0.00 0.09 -0.01 51 0 4 0
28AUG26 6.00 P 0.18 0.18 0.18 0.13 -0.02 51 15 40 +15
28AUG26 6.25 P 0.23 0.23 0.23 0.18 -0.03 51 15 85 +15
28AUG26 6.50 P 0.29 0.29 0.29 0.25 -0.03 52 15 96 +5
28AUG26 6.75 P 0.36 0.36 0.36 0.33 -0.04 51 15 75 0
28AUG26 7.00 P 0.00 0.00 0.00 0.43 -0.04 52 0 117 0
28AUG26 7.25 P 0.55 0.55 0.55 0.53 -0.06 52 2 50 +2
28AUG26 7.50 P 0.65 0.65 0.65 0.66 -0.06 52 15 171 +15
28AUG26 7.75 P 0.00 0.00 0.00 0.79 -0.08 51 0 51 0
28AUG26 8.00 P 0.96 0.96 0.96 0.93 -0.10 51 10 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.12 -0.08 53 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.29 -0.10 53 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.48 -0.04 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.68 -0.11 54 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.89 -0.12 55 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.09 -0.14 54 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.28 -0.18 51 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.54 -0.15 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.00 -0.17 57 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.48 -0.15 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.97 -0.15 64 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.46 -0.15 66 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.95 -0.18 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.45 -0.17 73 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.94 -0.18 74 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.43 -0.17 75 0 0 0
29SEP26 4.70 P 0.12 0.12 0.12 0.04 0.00 55 50 183 +50
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 55 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29SEP26 5.00 P 0.16 0.16 0.15 0.07 0.00 56 1,404 1,404 +1,335
29SEP26 5.25 P 0.00 0.00 0.00 0.10 0.00 56 0 16 0
29SEP26 5.50 P 0.22 0.22 0.22 0.14 0.00 55 10 133 +7
29SEP26 5.75 P 0.00 0.00 0.00 0.19 0.00 56 0 168 0
29SEP26 6.00 P 0.33 0.33 0.33 0.25 -0.01 56 41 197 +9
29SEP26 6.25 P 0.38 0.38 0.38 0.32 -0.01 56 15 295 +10
29SEP26 6.50 P 0.46 0.46 0.46 0.41 -0.01 56 15 300 -15
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.02 56 0 128 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 -0.02 56 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 -0.02 56 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 -0.04 56 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.04 56 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 -0.05 57 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 -0.09 55 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 -0.07 57 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.10 55 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.12 55 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.11 56 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.14 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.11 58 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 -0.11 58 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 -0.15 58 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.15 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 -0.18 60 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 -0.16 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.97 -0.18 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 -0.15 67 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 -0.18 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.45 -0.16 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.94 -0.16 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.42 -0.17 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.93 -0.19 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.43 -0.19 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.01 59 0 212 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.02 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.01 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 -0.02 60 0 69 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.02 60 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 -0.02 60 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.03 60 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 -0.03 60 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 -0.03 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.04 60 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.05 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 -0.05 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.40 -0.05 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.56 -0.05 61 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.06 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 -0.06 61 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 -0.07 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 -0.07 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.08 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 -0.09 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 -0.10 61 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 -0.11 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 -0.08 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.81 -0.15 62 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.24 -0.17 62 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.69 -0.18 63 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.14 -0.20 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.60 -0.19 63 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.07 -0.20 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.54 -0.21 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.01 -0.22 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.49 -0.22 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.01 -0.18 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.50 -0.16 71 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.02 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.02 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 -0.03 60 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.03 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 -0.03 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 -0.03 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 -0.03 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 -0.04 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 -0.05 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.05 61 0 131 0
30MAR27 7.50 P 1.60 1.60 1.60 1.50 -0.05 61 13 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 -0.05 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.82 -0.05 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.98 -0.05 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 -0.07 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 -0.07 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 -0.07 62 1 1 +1
30MAR27 9.25 P 0.00 0.00 0.00 2.68 -0.07 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 -0.07 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.06 -0.08 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.25 -0.09 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.64 -0.10 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.04 -0.13 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.45 -0.15 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.88 -0.16 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.31 -0.18 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.75 -0.19 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.20 -0.20 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.71 -0.14 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.13 -0.19 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.59 -0.21 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.07 -0.21 65 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.01 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.60 -0.01 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 -0.01 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 -0.01 60 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.91 -0.02 60 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 -0.02 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 -0.02 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 -0.03 61 0 0 0
29JUN27 7.00 P 1.48 1.48 1.48 1.42 -0.03 61 13 13 +13
29JUN27 7.25 P 0.00 0.00 0.00 1.56 -0.03 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.71 -0.03 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.86 -0.04 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.03 -0.03 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.19 -0.04 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.35 -0.05 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.53 -0.05 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.71 -0.05 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.89 -0.05 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.07 -0.05 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.26 -0.06 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.46 -0.06 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.85 -0.07 63 0 33 0
29JUN27 11.00 P 4.12 4.12 4.12 4.25 -0.08 63 15 27 +15
TOTAL PUT 1,968 32,308 +1,610
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$ 36.68
29JUN26 25.00 C 0.00 0.00 0.00 11.74 +1.23 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.71 +1.22 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.71 +1.22 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.75 +1.23 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.73 +1.21 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.71 +1.18 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.73 +1.17 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.76 +1.13 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.82 +1.05 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.95 +0.95 35 0 45 0
29JUN26 35.00 C 0.00 0.00 0.00 2.17 +0.82 35 0 132 0
29JUN26 36.00 C 0.00 0.00 0.00 1.51 +0.65 35 0 105 0
29JUN26 37.00 C 1.12 1.12 1.12 1.00 +0.48 35 7 104 +7
29JUN26 38.00 C 0.83 0.83 0.83 0.63 +0.33 35 13 133 +13
29JUN26 39.00 C 0.00 0.00 0.00 0.37 +0.20 35 0 180 0
29JUN26 40.00 C 0.30 0.32 0.30 0.21 +0.13 36 30 168 0
29JUN26 41.00 C 0.18 0.18 0.18 0.11 +0.07 36 30 169 0
29JUN26 42.00 C 0.11 0.11 0.11 0.06 +0.04 36 30 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.87 - 54 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 9.87 +1.26 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.91 +1.12 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.96 +1.02 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.10 +1.25 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.21 +1.20 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.21 +0.98 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.43 +0.92 39 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.71 +0.83 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.06 +0.75 39 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 2.48 +0.64 39 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 2.00 +0.56 39 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.56 +0.44 38 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 1.23 +0.37 39 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.97 +0.32 39 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.73 +0.25 39 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 0.55 +0.20 39 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.40 +0.15 39 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.29 +0.11 39 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.21 +0.09 39 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.15 +0.06 39 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.06 - 51 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 10.11 +1.22 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.19 +1.23 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.20 +1.11 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.41 +1.14 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.57 +1.05 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.64 +0.94 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.91 +0.87 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.25 +0.80 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.64 +0.72 39 0 45 0
28AUG26 36.00 C 3.11 3.11 3.11 3.08 +0.64 39 15 15 +15
28AUG26 37.00 C 0.00 0.00 0.00 2.60 +0.59 39 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 2.20 +0.52 39 0 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.85 +0.48 40 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.54 +0.40 40 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 1.26 +0.34 40 0 120 0
28AUG26 42.00 C 0.00 0.00 0.00 1.02 +0.29 40 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.83 +0.25 40 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.66 +0.20 39 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.53 +0.17 40 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.42 +0.14 39 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.33 +0.11 39 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.26 +0.09 39 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.20 +0.07 39 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.16 +0.06 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.08 +0.03 39 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.22 - 47 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 10.31 +1.17 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.42 +1.13 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.56 +1.10 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.74 +1.11 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.85 +0.90 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.20 +1.00 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.48 +0.90 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.86 +0.85 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.28 +0.78 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.76 +0.73 41 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 3.29 +0.76 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.86 +0.62 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.47 +0.56 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.13 +0.55 41 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.78 +0.44 40 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.54 +0.41 40 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.33 +0.32 41 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 +0.36 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.96 +0.26 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.81 +0.23 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.68 +0.20 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.57 +0.17 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.50 +0.17 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 +0.14 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.26 +0.09 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.04 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.69 - 46 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 10.84 +1.02 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.05 +0.99 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.28 +0.94 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.56 +1.00 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.86 +0.87 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.21 +0.84 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.58 +0.79 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.00 +0.75 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.46 +0.71 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.82 +0.53 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.37 +0.59 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.95 +0.64 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.57 +0.50 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.32 +0.57 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.89 +0.41 41 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 +0.42 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.41 +0.37 42 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.16 +0.34 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.89 +0.32 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.68 +0.22 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.51 +0.21 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.35 +0.20 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.19 +0.19 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.10 +0.21 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.79 +0.11 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.59 +0.09 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 +0.10 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.07 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.05 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.30 - 48 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 11.52 +1.03 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.79 +1.01 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.08 +0.96 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.42 +0.95 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.77 +0.91 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.19 +0.91 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.62 +0.89 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.04 +0.82 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.52 +0.78 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.04 +0.74 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.58 +0.67 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.16 +0.64 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.76 +0.50 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.51 +0.59 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.18 +0.58 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.84 +0.61 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.57 +0.50 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.30 +0.49 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.04 +0.44 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.80 +0.40 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.60 +0.41 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.39 +0.38 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.19 +0.33 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.03 +0.32 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.65 +0.31 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.35 +0.28 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.08 +0.18 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 +0.18 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.72 +0.13 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.81 - 46 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 12.10 +1.02 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.40 +0.96 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.76 +0.95 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.12 +0.90 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.54 +0.88 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.98 +0.88 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.42 +0.80 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.93 +0.80 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.44 +0.78 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.97 +0.74 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.53 +0.71 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.11 +0.68 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.72 +0.65 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.35 +0.61 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.01 +0.58 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.69 +0.55 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.40 +0.52 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.12 +0.49 43 0 0 0
29JUN27 45.00 C 4.08 4.08 4.08 3.87 +0.48 43 15 15 +15
29JUN27 46.00 C 0.00 0.00 0.00 3.63 +0.46 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.37 +0.40 43 0 0 0
TOTAL CALL 140 5,376 +50
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.07 35 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.14 36 0 125 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 -0.26 35 0 16 0
29JUN26 35.00 P 0.33 0.33 0.33 0.46 -0.40 36 15 36 -15
29JUN26 36.00 P 0.61 0.64 0.61 0.80 -0.59 35 33 195 +15
29JUN26 37.00 P 1.10 1.29 1.01 1.28 -0.73 35 93 233 +43
29JUN26 38.00 P 0.00 0.00 0.00 1.90 -0.88 35 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.64 -1.00 35 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.48 -1.09 35 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.39 -1.14 35 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.34 -1.18 35 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.32 -1.20 0 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.34 -1.18 44 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 8.32 -1.20 0 0 62 0
29JUN26 46.00 P 0.00 0.00 0.00 9.34 -1.30 53 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 10.32 -1.33 0 0 20 0
29JUN26 48.00 P 0.00 0.00 0.00 11.32 -1.29 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.32 -1.25 0 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 13.32 -1.22 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.82 -1.21 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.32 -1.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.82 -1.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.32 -1.20 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.82 -1.20 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.32 -1.20 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.82 -1.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.32 -1.23 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.82 -1.20 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.07 39 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.16 -0.11 39 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.27 -0.16 39 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.43 -0.22 39 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.65 -0.29 39 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 0.93 -0.38 39 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.27 -0.46 39 0 39 0
30JUL26 36.00 P 0.00 0.00 0.00 1.68 -0.56 39 0 104 0
30JUL26 37.00 P 0.00 0.00 0.00 2.18 -0.68 39 0 120 0
30JUL26 38.00 P 0.00 0.00 0.00 2.76 -0.75 39 0 118 0
30JUL26 39.00 P 0.00 0.00 0.00 3.46 -0.78 40 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.20 -0.83 40 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 4.91 -0.96 39 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.73 -1.04 39 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.57 -1.15 38 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.47 -1.13 37 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.38 -1.28 36 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.40 -1.24 40 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.36 -1.29 40 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.33 -1.28 39 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.34 -1.23 43 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.34 -1.28 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.82 -1.29 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.32 -1.29 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.84 -1.29 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.32 -1.27 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.82 -1.29 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 - 39 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.10 -0.06 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 -0.12 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.40 -0.16 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.57 -0.21 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.79 -0.28 39 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.07 -0.34 40 0 45 0
28AUG26 34.00 P 0.00 0.00 0.00 1.41 -0.41 40 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 1.80 -0.49 40 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.24 -0.52 39 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 2.74 -0.63 39 0 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.30 -0.69 39 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 3.94 -0.75 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.62 -0.81 39 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.34 -0.85 39 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.14 -0.97 39 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 6.95 -1.01 39 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.80 -1.10 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.66 -1.16 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.54 -1.17 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.54 -1.12 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.38 -1.23 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.34 -1.23 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.35 -1.27 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.82 -1.29 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.32 -1.29 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.84 -1.29 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 - 41 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.27 -0.07 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 -0.10 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.54 -0.13 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 -0.17 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.97 -0.20 41 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.24 -0.27 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.56 -0.34 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 1.91 -0.41 41 0 24 0
29SEP26 35.00 P 0.00 0.00 0.00 2.32 -0.42 41 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.80 -0.48 41 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.32 -0.53 41 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 3.89 -0.60 41 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.51 -0.65 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.11 -0.76 40 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.83 -0.80 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.58 -0.84 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.36 -0.83 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.17 -0.97 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.02 -0.99 41 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.96 -1.00 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.74 -1.12 41 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.67 -1.10 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.52 -1.05 40 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.46 -1.16 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.82 -1.29 0 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.33 -1.28 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.84 -1.29 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.32 -1.27 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.82 -1.29 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.32 -1.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.82 -1.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.32 -1.23 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.82 -1.24 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 - 41 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.20 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.00 -0.28 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.29 -0.27 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.57 -0.34 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 -0.36 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 -0.39 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 -0.38 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.12 -0.42 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.57 -0.47 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.07 -0.47 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 -0.51 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.11 -0.62 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.74 -0.69 40 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.39 -0.70 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.08 -0.73 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.79 -0.76 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.52 -0.80 41 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.28 -0.86 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.06 -0.89 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.86 -0.91 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.68 -0.85 41 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.52 -0.86 41 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.37 -0.94 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.23 -1.04 41 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.45 -0.99 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.70 -1.12 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.02 -1.17 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.42 -1.23 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.82 -1.29 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.32 -1.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.82 -1.27 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.32 -1.34 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.82 -1.27 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 - 43 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.21 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.23 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.01 -0.27 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.34 -0.28 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.68 -0.31 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.05 -0.35 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.46 -0.38 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.89 -0.56 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.36 -0.59 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.02 -0.47 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.58 -0.37 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.17 -0.45 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.80 -0.37 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.20 -0.62 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.84 -0.73 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.53 -0.70 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.24 -0.74 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.98 -0.77 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.73 -0.78 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.47 -0.82 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.26 -0.84 40 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.06 -0.86 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.87 -0.88 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.69 -0.99 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.81 -0.96 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.01 -1.00 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.27 -1.13 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.57 -1.08 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.94 -1.28 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.56 - 43 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 1.86 -0.22 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.17 -0.28 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.53 -0.29 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.90 -0.31 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.29 -0.32 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.68 -0.35 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.11 -0.38 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.56 -0.41 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.04 -0.45 42 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.56 -0.48 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.10 -0.52 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.67 -0.56 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.27 -0.60 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.91 -0.63 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.57 -0.65 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.18 -0.75 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.86 -0.80 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.57 -0.84 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.31 -0.85 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.06 -0.87 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.82 -0.90 41 0 0 0
TOTAL PUT 141 4,860 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 57.15
12JUN26 41.00 C 0.00 0.00 0.00 16.15 +0.30 0 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 15.15 +0.30 0 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 14.15 +0.30 0 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 13.15 +0.30 0 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 12.15 +0.30 0 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 11.15 +0.30 0 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 10.15 +0.30 0 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 9.15 +0.30 0 0 0 0
12JUN26 49.00 C 7.82 7.82 7.82 8.15 +0.30 0 34 0 0
12JUN26 50.00 C 0.00 0.00 0.00 7.15 +0.30 0 0 0 0
12JUN26 52.50 C 3.99 4.89 3.99 4.65 +0.30 0 120 0 -213
12JUN26 55.00 C 2.89 3.14 2.15 2.15 +0.28 0 62 0 -139
12JUN26 57.50 C 0.40 0.80 0.01 0.00 -0.13 0 763 1,003 +5
12JUN26 60.00 C 0.01 0.01 0.01 0.00 -0.08 0 14 1,267 -7
12JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 195 0
12JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 48 0
12JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 16.17 +0.30 81 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 15.25 +0.40 124 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 14.20 +0.33 100 0 0 0
18JUN26 44.00 C 0.00 0.00 0.00 13.35 +0.48 126 0 0 0
18JUN26 45.00 C 0.00 0.00 0.00 12.17 +0.30 0 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 11.26 +0.39 94 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 10.17 +0.29 0 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 9.17 +0.29 0 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 8.17 +0.29 0 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 7.18 +0.30 42 0 0 0
18JUN26 52.50 C 4.86 4.86 4.35 4.66 +0.25 0 49 109 +19
18JUN26 55.00 C 3.08 3.08 2.29 2.38 +0.31 31 70 133 -50
18JUN26 57.50 C 0.90 1.29 0.48 0.65 +0.09 27 1,013 1,267 +390
18JUN26 60.00 C 0.15 0.27 0.13 0.16 +0.03 33 399 491 +369
18JUN26 62.50 C 0.05 0.05 0.05 0.04 -0.03 38 1 92 +1
18JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.19 +0.34 85 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.28 +0.43 137 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.19 +0.34 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.19 +0.33 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.40 +0.54 137 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.20 +0.30 78 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.19 +0.33 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.40 +0.54 117 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.20 +0.34 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.20 +0.33 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.20 +0.33 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.20 +0.29 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.37 +0.50 84 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.38 +0.51 79 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 13.41 +0.53 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.31 +0.43 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.41 +0.49 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.30 +0.38 51 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 9.22 +0.30 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.23 +0.30 31 0 0 0
29JUN26 50.00 C 7.20 8.48 7.20 7.24 +0.29 30 40 1,054 +14
29JUN26 52.50 C 4.83 5.00 4.46 4.88 +0.43 30 156 3,154 +20
29JUN26 55.00 C 3.41 3.48 2.76 2.67 +0.26 26 85 1,864 -30
29JUN26 57.50 C 1.45 1.80 0.97 1.17 +0.21 26 695 1,488 +243
29JUN26 60.00 C 0.54 0.72 0.30 0.51 +0.13 29 1,714 10,877 +591
29JUN26 62.50 C 0.11 0.25 0.11 0.24 +0.08 33 690 17,915 +152
29JUN26 65.00 C 0.07 0.08 0.07 0.12 +0.05 37 50 22,395 +50
29JUN26 67.50 C 0.05 0.05 0.05 0.06 +0.01 40 9 5,094 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 44 0 16,207 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 49 0 4,427 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 52 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 27.50 +0.54 101 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.45 +0.48 92 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.27 +0.30 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.43 +0.45 82 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.40 +0.42 75 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.23 +0.25 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.51 +0.52 75 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.52 +0.53 72 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.52 +0.53 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.45 +0.45 59 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 17.53 +0.53 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.30 +0.29 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.37 +0.50 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.38 +0.35 40 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.51 +0.44 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.31 +0.29 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.41 +0.36 33 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 10.43 +0.35 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.41 +0.30 27 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.63 +0.46 33 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.54 +0.38 27 0 30 0
30JUL26 52.50 C 5.33 5.38 5.33 5.38 +0.30 27 120 1,652 +90
30JUL26 55.00 C 4.22 4.40 3.52 3.41 +0.22 24 122 577 +60
30JUL26 57.50 C 2.05 2.76 1.97 2.09 +0.23 26 224 1,718 +7
30JUL26 60.00 C 1.15 1.58 1.08 1.16 +0.11 26 433 9,265 +146
30JUL26 62.50 C 0.74 0.91 0.64 0.65 +0.07 27 520 9,629 +56
30JUL26 65.00 C 0.39 0.49 0.38 0.37 +0.05 29 216 4,942 +40
30JUL26 67.50 C 0.18 0.26 0.18 0.21 +0.03 30 14 2,812 +3
30JUL26 70.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 2,687 0
30JUL26 72.50 C 0.11 0.11 0.11 0.07 +0.01 32 18 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 702 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
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 0.00 0.00 0.00 0.01 0.00 47 0 69 0
30JUL26 95.00 C 0.01 0.01 0.01 0.01 0.00 49 194 491 +194
28AUG26 30.00 C 0.00 0.00 0.00 27.50 +0.38 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.58 +0.61 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.59 +0.45 74 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 24.53 +0.39 66 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 23.53 +0.38 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 22.61 +0.63 64 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 21.62 +0.63 61 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 20.56 +0.57 55 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.63 +0.64 55 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.58 +0.58 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.66 +0.66 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.68 +0.45 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.69 +0.73 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.72 +0.49 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.72 +0.46 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.78 +0.72 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.77 +0.66 36 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.95 +0.78 37 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.94 +0.53 34 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 9.06 +0.54 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.96 +0.30 28 0 0 0
28AUG26 52.50 C 6.16 6.16 6.16 5.94 +0.35 27 30 360 -30
28AUG26 55.00 C 4.92 4.92 4.17 4.17 +0.27 26 54 373 -10
28AUG26 57.50 C 2.99 3.42 2.75 2.82 +0.20 26 112 981 -44
28AUG26 60.00 C 1.90 1.90 1.90 1.86 +0.16 27 30 2,294 +30
28AUG26 62.50 C 1.50 1.53 1.28 1.23 +0.12 28 24 1,772 -10
28AUG26 65.00 C 0.91 1.01 0.82 0.81 +0.09 29 205 5,644 +170
28AUG26 67.50 C 0.69 0.70 0.69 0.52 +0.04 30 2 781 0
28AUG26 70.00 C 0.42 0.48 0.41 0.34 +0.01 30 23 1,209 +21
28AUG26 72.50 C 0.00 0.00 0.00 0.22 +0.01 31 0 932 0
28AUG26 75.00 C 0.00 0.00 0.00 0.14 0.00 32 0 411 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 0.03 -0.01 35 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 27.59 +0.47 73 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 26.58 +0.61 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.59 +0.45 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.68 +0.54 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.53 +0.38 56 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 22.61 +0.63 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.62 +0.63 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.68 +0.69 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.63 +0.64 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.68 +0.66 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.66 +0.66 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.74 +0.51 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.69 +0.54 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.72 +0.49 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.84 +0.58 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.97 +0.79 39 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 11.77 +0.52 31 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 11.06 +0.73 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.94 +0.39 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.13 +0.44 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.14 +0.28 28 0 8 0
29SEP26 52.50 C 7.38 7.38 7.38 6.25 +0.34 28 1 1,079 0
29SEP26 55.00 C 4.90 5.52 4.75 4.67 +0.35 28 240 2,441 0
29SEP26 57.50 C 3.49 3.93 3.49 3.29 +0.25 28 172 3,811 +102
29SEP26 60.00 C 2.60 2.61 2.13 2.28 +0.14 28 145 11,719 +70
29SEP26 62.50 C 1.94 1.94 1.52 1.54 +0.09 28 175 6,813 -155
29SEP26 65.00 C 1.16 1.28 1.11 1.02 +0.06 28 565 13,204 -64
29SEP26 67.50 C 0.92 1.01 0.92 0.66 +0.03 28 182 9,352 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 8,692 0
29SEP26 72.50 C 0.55 0.55 0.48 0.27 0.00 29 41 5,250 -40
29SEP26 75.00 C 0.39 0.39 0.32 0.17 0.00 29 60 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 2,880 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 0.00 30 0 854 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 27.59 +0.47 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.58 +0.61 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.59 +0.45 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.68 +0.54 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.58 +0.43 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.61 +0.63 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.62 +0.63 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.68 +0.69 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.82 +0.63 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.68 +0.49 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.66 +0.38 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.74 +0.39 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.88 +0.45 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.90 +0.50 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.02 +0.52 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 13.02 +0.26 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.17 +0.26 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.33 +0.43 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.68 +0.57 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.76 +0.43 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.06 +0.45 30 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.26 +0.35 29 0 206 0
30DEC26 55.00 C 5.86 5.86 5.86 5.79 +0.24 29 1 1,166 +1
30DEC26 57.50 C 0.00 0.00 0.00 4.57 +0.28 29 0 6,621 0
30DEC26 60.00 C 3.68 3.68 3.66 3.62 +0.24 29 32 10,263 0
30DEC26 62.50 C 3.20 3.20 2.79 2.83 +0.22 29 114 9,799 +113
30DEC26 65.00 C 0.00 0.00 0.00 2.25 +0.25 30 0 7,390 0
30DEC26 67.50 C 2.05 2.05 1.80 1.76 +0.23 30 2 9,996 0
30DEC26 70.00 C 1.44 1.44 1.44 1.38 +0.23 30 2 3,703 +2
30DEC26 72.50 C 1.24 1.24 1.24 1.10 +0.24 31 170 3,136 -125
30DEC26 75.00 C 0.00 0.00 0.00 0.87 +0.22 31 0 4,563 0
30DEC26 77.50 C 0.00 0.00 0.00 0.69 +0.20 31 0 2,158 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 +0.19 32 0 1,087 0
30DEC26 82.50 C 0.00 0.00 0.00 0.44 +0.16 32 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.36 +0.15 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 +0.14 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 +0.12 34 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.19 +0.10 34 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.16 +0.09 34 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.14 +0.09 35 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 +0.07 35 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 +0.07 36 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 27.61 +0.49 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.58 +0.61 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.59 +0.45 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.68 +0.54 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.62 +0.47 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 22.61 +0.51 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.63 +0.53 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.71 +0.53 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.82 +0.49 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.89 +0.46 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.99 +0.47 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.11 +0.47 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.25 +0.47 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.40 +0.46 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.56 +0.44 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.58 +0.30 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.68 +0.18 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.15 +0.41 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.39 +0.27 31 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.67 +0.50 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 9.99 +0.50 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 8.36 +0.33 30 0 331 0
30MAR27 55.00 C 0.00 0.00 0.00 6.99 +0.24 29 0 91 0
30MAR27 57.50 C 0.00 0.00 0.00 5.79 +0.22 29 0 136 0
30MAR27 60.00 C 0.00 0.00 0.00 4.78 +0.18 29 0 18,538 0
30MAR27 62.50 C 0.00 0.00 0.00 3.92 +0.15 29 0 182 0
30MAR27 65.00 C 3.56 3.56 3.31 3.20 +0.13 29 75 2,423 +45
30MAR27 67.50 C 2.94 2.94 2.94 2.62 +0.10 29 30 216 +4
30MAR27 70.00 C 0.00 0.00 0.00 2.13 +0.08 29 0 2,284 0
30MAR27 72.50 C 0.00 0.00 0.00 1.71 +0.06 29 0 4,075 0
30MAR27 75.00 C 0.00 0.00 0.00 1.40 +0.04 29 0 1,754 0
30MAR27 77.50 C 1.43 1.43 1.43 1.12 +0.02 30 2 3,101 +2
30MAR27 80.00 C 0.00 0.00 0.00 0.91 +0.01 30 0 1,269 0
30MAR27 82.50 C 0.00 0.00 0.00 0.73 0.00 30 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 0.59 -0.01 30 0 462 0
30MAR27 87.50 C 0.00 0.00 0.00 0.48 -0.01 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 79 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 174 0
30MAR27 97.50 C 0.51 0.52 0.51 0.20 -0.02 30 60 355 +46
29JUN27 41.00 C 0.00 0.00 0.00 17.39 +0.19 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 16.81 +0.49 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.01 +0.50 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.21 +0.50 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.46 +0.46 32 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.70 +0.46 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.96 +0.45 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.24 +0.57 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.55 +0.54 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.59 +0.23 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.13 +0.01 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.83 +0.22 28 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 6.72 +0.21 29 0 22 0
29JUN27 60.00 C 0.00 0.00 0.00 5.74 +0.17 29 0 12 0
29JUN27 62.50 C 5.17 5.17 5.17 4.93 +0.18 29 10 43 +10
29JUN27 65.00 C 4.08 4.08 4.08 4.24 +0.18 29 138 333 +138
29JUN27 67.50 C 3.80 3.80 3.49 3.61 +0.17 30 143 205 +140
29JUN27 70.00 C 0.00 0.00 0.00 3.12 +0.18 30 0 161 0
29JUN27 72.50 C 2.60 2.60 2.60 2.65 +0.16 30 7 40 +7
29JUN27 75.00 C 2.26 2.26 2.26 2.29 +0.17 30 13 42 +5
29JUN27 77.50 C 0.00 0.00 0.00 1.95 +0.12 31 0 11 0
29JUN27 80.00 C 1.90 1.90 1.90 1.74 +0.16 31 1 7 +1
29JUN27 82.50 C 0.00 0.00 0.00 1.53 +0.16 32 0 11 0
29JUN27 85.00 C 0.00 0.00 0.00 1.34 +0.17 32 0 247 0
29JUN27 87.50 C 1.16 1.16 1.16 1.15 +0.17 32 2 214 +2
29JUN27 90.00 C 1.05 1.05 1.05 0.99 +0.16 32 3 74 +3
TOTAL CALL 10,691 364,424 +2,447
12JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
12JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 610 0
12JUN26 57.50 P 0.71 1.03 0.03 0.35 -0.46 0 2,324 0 -1,207
12JUN26 60.00 P 2.65 3.51 1.65 2.85 -0.43 0 193 0 -262
12JUN26 62.50 P 4.54 5.50 4.54 5.35 -0.45 0 35 0 -92
12JUN26 65.00 P 0.00 0.00 0.00 7.85 -0.45 0 0 0 -180
12JUN26 67.50 P 0.00 0.00 0.00 10.35 -0.45 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 12.85 -0.44 0 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 15.35 -0.44 0 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 17.85 -0.44 0 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 20.35 -0.44 0 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 22.85 -0.44 0 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 25.35 -0.44 0 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 27.85 -0.44 0 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 30.35 -0.44 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 32.85 -0.44 0 0 0 0
18JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 8 0
18JUN26 55.00 P 0.12 0.25 0.09 0.21 -0.05 31 134 499 -1
18JUN26 57.50 P 0.63 1.16 0.49 0.99 -0.24 27 220 576 +181
18JUN26 60.00 P 2.10 3.58 2.10 3.00 -0.36 33 66 84 +30
18JUN26 62.50 P 4.64 4.64 4.64 5.38 -0.42 39 30 30 +30
18JUN26 65.00 P 0.00 0.00 0.00 7.96 -0.34 64 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 10.35 -0.45 0 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 12.85 -0.44 0 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 15.35 -0.44 0 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 17.85 -0.44 0 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 20.60 -0.19 146 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 22.85 -0.44 0 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 25.47 -0.32 150 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 28.04 -0.25 172 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 30.35 -0.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,227 0
29JUN26 48.00 P 0.03 0.03 0.03 0.01 0.00 33 1 3,362 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2,142 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 31 0 28,993 0
29JUN26 52.50 P 0.09 0.13 0.08 0.13 -0.02 28 591 8,556 -470
29JUN26 55.00 P 0.34 0.60 0.26 0.50 -0.05 27 744 18,453 +128
29JUN26 57.50 P 1.01 1.62 0.84 1.46 -0.15 26 3,637 15,936 +1,191
29JUN26 60.00 P 2.67 3.84 2.30 3.41 -0.11 32 371 17,286 -36
29JUN26 62.50 P 4.66 4.66 4.59 5.53 -0.40 33 35 11,442 0
29JUN26 65.00 P 7.30 7.30 7.30 7.96 -0.34 40 1 12,451 -1
29JUN26 67.50 P 0.00 0.00 0.00 10.48 -0.32 50 0 380 0
29JUN26 70.00 P 0.00 0.00 0.00 12.86 -0.43 45 0 407 0
29JUN26 72.50 P 0.00 0.00 0.00 15.35 -0.44 0 0 317 0
29JUN26 75.00 P 0.00 0.00 0.00 17.85 -0.44 0 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 20.60 -0.19 89 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 23.08 -0.21 95 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.47 -0.32 92 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.15 -0.14 113 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.35 -0.44 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.16 -0.13 125 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.60 -0.09 127 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 37.85 -0.35 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.71 +0.06 146 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.85 -0.34 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.35 -0.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30JUL26 44.00 P 0.04 0.04 0.04 0.01 0.00 29 33 437 +33
30JUL26 45.00 P 0.00 0.00 0.00 0.02 0.00 29 0 833 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1,303 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 0.00 28 0 1,040 0
30JUL26 49.00 P 0.00 0.00 0.00 0.14 0.00 27 0 945 0
30JUL26 50.00 P 0.19 0.19 0.19 0.22 0.00 27 30 1,196 +30
30JUL26 52.50 P 0.44 0.55 0.38 0.52 -0.05 26 280 2,607 -170
30JUL26 55.00 P 1.02 1.18 0.80 1.13 -0.10 25 620 10,103 -190
30JUL26 57.50 P 2.43 2.55 1.65 2.20 -0.21 25 229 10,996 +162
30JUL26 60.00 P 3.75 4.10 3.05 3.84 -0.15 26 68 8,215 -33
30JUL26 62.50 P 5.74 5.74 4.90 5.94 -0.22 29 69 1,089 +55
30JUL26 65.00 P 0.00 0.00 0.00 8.06 -0.38 29 0 3,027 0
30JUL26 67.50 P 0.00 0.00 0.00 10.48 -0.32 32 0 4,527 0
30JUL26 70.00 P 0.00 0.00 0.00 12.86 -0.43 30 0 563 0
30JUL26 72.50 P 0.00 0.00 0.00 15.38 -0.41 37 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.85 -0.44 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.60 -0.19 56 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.16 -0.13 62 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.47 -0.32 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.15 -0.14 70 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.35 -0.44 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.16 -0.13 78 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.60 -0.10 80 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.85 -0.35 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 31 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 0.05 +0.01 30 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 522 0
28AUG26 48.00 P 0.34 0.34 0.29 0.29 +0.01 29 62 819 +2
28AUG26 49.00 P 0.32 0.32 0.32 0.38 0.00 28 2 1,059 +2
28AUG26 50.00 P 0.00 0.00 0.00 0.50 -0.02 28 0 1,643 0
28AUG26 52.50 P 0.00 0.00 0.00 0.97 -0.06 27 0 4,000 0
28AUG26 55.00 P 1.44 1.73 1.37 1.71 -0.10 26 60 13,168 +34
28AUG26 57.50 P 2.40 2.69 2.35 2.84 -0.16 26 34 4,896 -4
28AUG26 60.00 P 3.82 3.82 3.65 4.47 -0.17 28 12 2,552 +3
28AUG26 62.50 P 6.26 6.26 6.26 6.27 -0.23 28 5 1,802 +5
28AUG26 65.00 P 0.00 0.00 0.00 8.36 -0.25 29 0 2,147 0
28AUG26 67.50 P 0.00 0.00 0.00 10.48 -0.46 27 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 12.96 -0.45 30 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 15.38 -0.53 31 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 17.85 -0.56 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.60 -0.31 46 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.16 -0.26 51 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.47 -0.32 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.15 -0.26 57 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.35 -0.56 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.16 -0.25 64 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.60 -0.10 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.85 -0.57 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 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 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3,057 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 0.00 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 0.00 29 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 0.00 29 0 1,754 0
29SEP26 43.00 P 0.23 0.23 0.23 0.15 +0.01 29 1 2,099 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 1,065 0
29SEP26 45.00 P 0.32 0.32 0.32 0.28 0.00 29 5 5,431 +5
29SEP26 46.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 1,439 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 0.00 28 0 1,517 0
29SEP26 48.00 P 0.00 0.00 0.00 0.65 0.00 28 0 2,459 0
29SEP26 49.00 P 0.00 0.00 0.00 0.80 -0.04 28 0 3,881 0
29SEP26 50.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 31,507 0
29SEP26 52.50 P 1.40 1.78 1.40 1.66 -0.05 27 295 9,716 +92
29SEP26 55.00 P 2.50 2.76 2.17 2.61 -0.09 27 142 17,962 +74
29SEP26 57.50 P 3.40 4.18 3.30 3.83 -0.21 26 384 11,939 +372
29SEP26 60.00 P 4.95 5.87 4.95 5.40 -0.31 26 56 14,427 +10
29SEP26 62.50 P 6.84 6.84 6.83 7.42 -0.21 28 3 12,515 0
29SEP26 65.00 P 8.80 8.80 8.80 9.23 -0.21 25 1 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 11.43 -0.48 25 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.72 -0.43 24 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 16.36 -0.15 31 0 1,103 0
29SEP26 75.00 P 0.00 0.00 0.00 18.36 -0.62 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 20.85 -0.49 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.28 -0.57 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.72 -0.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.15 -0.53 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.87 -0.31 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.16 -0.45 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.60 -0.48 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.32 -0.37 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.71 -0.32 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.95 -0.69 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.81 -0.31 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 0.00 30 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 0.00 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.35 -0.01 30 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.44 -0.02 30 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 159 0
30DEC26 44.00 P 0.00 0.00 0.00 0.69 -0.02 30 0 1,063 0
30DEC26 45.00 P 0.78 0.78 0.78 0.83 -0.04 29 2 1,441 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.97 -0.05 29 0 1,538 0
30DEC26 47.00 P 0.00 0.00 0.00 1.15 -0.04 29 0 1,786 0
30DEC26 48.00 P 0.00 0.00 0.00 1.38 -0.03 28 0 6,370 0
30DEC26 49.00 P 1.58 1.58 1.58 1.61 -0.04 28 1 2,390 0
30DEC26 50.00 P 0.00 0.00 0.00 1.90 -0.04 28 0 12,262 0
30DEC26 52.50 P 2.33 2.33 2.33 2.72 -0.06 28 40 8,933 0
30DEC26 55.00 P 0.00 0.00 0.00 3.75 -0.06 27 0 11,651 0
30DEC26 57.50 P 4.60 4.77 4.45 4.98 -0.16 27 351 6,471 +301
30DEC26 60.00 P 6.27 6.27 5.95 6.53 -0.21 27 2 5,110 +1
30DEC26 62.50 P 7.57 7.57 7.57 8.34 -0.21 28 16 8,308 -16
30DEC26 65.00 P 0.00 0.00 0.00 10.34 +0.18 29 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.40 -0.13 29 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 14.49 -0.21 29 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 16.80 -0.14 30 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.13 -0.04 31 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.23 -0.28 28 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.79 -0.20 31 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.00 -0.36 25 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.53 -0.25 29 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.87 -0.35 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.16 -0.51 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.76 -0.36 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.32 -0.37 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.71 -0.35 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.95 -0.75 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.81 -0.31 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 -0.05 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.33 -0.05 29 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.52 -0.06 29 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 0.63 -0.08 29 0 233 0
30MAR27 42.00 P 0.00 0.00 0.00 0.78 -0.07 29 0 42 0
30MAR27 43.00 P 0.99 0.99 0.99 0.92 -0.07 29 170 2,941 +71
30MAR27 44.00 P 0.00 0.00 0.00 1.11 -0.02 29 0 731 0
30MAR27 45.00 P 1.22 1.29 1.22 1.28 -0.03 29 340 633 +170
30MAR27 46.00 P 0.00 0.00 0.00 1.47 -0.07 29 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.70 -0.08 28 0 178 0
30MAR27 48.00 P 1.94 1.94 1.94 1.95 -0.09 28 2 462 -1
30MAR27 49.00 P 0.00 0.00 0.00 2.25 -0.09 28 0 2,889 0
30MAR27 50.00 P 0.00 0.00 0.00 2.56 -0.08 28 0 1,412 0
30MAR27 52.50 P 0.00 0.00 0.00 3.47 -0.09 28 0 5,313 0
30MAR27 55.00 P 0.00 0.00 0.00 4.56 -0.08 28 0 6,547 0
30MAR27 57.50 P 5.62 5.67 5.62 5.81 -0.09 27 2 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 7.28 -0.13 27 0 16,163 0
30MAR27 62.50 P 8.30 8.30 8.30 8.96 -0.30 27 2 1,362 -2
30MAR27 65.00 P 0.00 0.00 0.00 10.88 -0.26 28 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.79 -0.34 28 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.86 -0.36 28 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 17.24 -0.13 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.21 -0.40 28 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.48 -0.42 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.79 -0.47 28 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.13 -0.50 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.53 -0.48 26 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 30.91 -0.51 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.33 -0.54 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.76 -0.56 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.32 -0.43 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.71 -0.50 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.97 -0.12 29 0 34 0
29JUN27 42.00 P 0.00 0.00 0.00 1.16 -0.13 29 0 40 0
29JUN27 43.00 P 0.00 0.00 0.00 1.36 -0.13 29 0 168 0
29JUN27 44.00 P 0.00 0.00 0.00 1.58 -0.14 30 0 0 0
29JUN27 45.00 P 1.88 1.88 1.88 1.85 -0.13 30 2 27 +2
29JUN27 46.00 P 2.29 2.29 2.29 2.11 -0.14 30 2 77 +2
29JUN27 47.00 P 0.00 0.00 0.00 2.41 -0.15 30 0 86 0
29JUN27 48.00 P 0.00 0.00 0.00 2.75 -0.14 30 0 82 0
29JUN27 49.00 P 0.00 0.00 0.00 3.09 -0.14 30 0 193 0
29JUN27 50.00 P 0.00 0.00 0.00 3.48 -0.14 30 0 351 0
29JUN27 52.50 P 4.58 4.58 4.58 4.53 -0.12 30 1 176 +1
29JUN27 55.00 P 5.65 5.70 5.65 5.77 -0.11 30 2 13 +2
29JUN27 57.50 P 0.00 0.00 0.00 7.16 -0.09 30 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 8.68 -0.13 31 0 91 0
29JUN27 62.50 P 0.00 0.00 0.00 10.36 -0.13 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.93 -0.43 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.90 -0.28 31 0 0 0
29JUN27 70.00 P 15.97 15.97 15.97 15.73 -0.44 30 10 40 +10
29JUN27 72.50 P 0.00 0.00 0.00 18.19 -0.03 33 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.23 -0.13 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.15 -0.37 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.34 -0.39 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.57 -0.40 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.83 -0.43 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.11 -0.46 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.45 -0.48 26 0 0 0
TOTAL PUT 11,718 534,130 +335
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$ 10.35
29JUN26 4.40 C 0.00 0.00 0.00 5.95 +0.14 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.85 +0.14 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.75 +0.14 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.65 +0.14 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.55 +0.14 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.85 +0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.35 +0.14 0 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.10 +0.14 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.85 +0.14 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.60 +0.14 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.35 +0.14 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.10 +0.14 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.85 +0.10 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.60 +0.13 0 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.35 +0.14 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.10 +0.14 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 1.85 +0.14 0 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.60 +0.14 0 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.35 +0.13 0 0 6,290 0
29JUN26 9.25 C 0.00 0.00 0.00 1.10 +0.13 0 0 5,716 0
29JUN26 9.50 C 0.80 0.80 0.80 0.86 +0.15 33 1 2,079 +1
29JUN26 9.75 C 0.00 0.00 0.00 0.62 +0.10 30 0 3,509 0
29JUN26 10.00 C 0.33 0.33 0.33 0.40 +0.09 28 30 6,543 0
29JUN26 10.50 C 0.10 0.12 0.10 0.13 +0.03 30 234 6,152 -7
29JUN26 11.00 C 0.05 0.05 0.04 0.04 +0.01 32 34 8,393 -30
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4,637 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,380 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 64 2 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 94 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 0.00 104 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 61 0
30JUL26 7.00 C 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.35 +0.14 0 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 2.10 +0.14 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.85 +0.14 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.60 +0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.36 +0.14 36 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.11 +0.14 30 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 0.86 +0.10 25 0 7 0
30JUL26 9.75 C 0.00 0.00 0.00 0.68 +0.08 30 0 237 0
30JUL26 10.00 C 0.49 0.49 0.49 0.52 +0.06 31 179 1,100 +179
30JUL26 10.50 C 0.27 0.29 0.27 0.30 +0.03 31 315 2,307 +195
30JUL26 11.00 C 0.17 0.18 0.17 0.18 +0.04 33 600 2,308 +179
30JUL26 11.50 C 0.11 0.11 0.11 0.09 +0.02 32 5 1,384 +5
30JUL26 12.00 C 0.06 0.06 0.06 0.05 +0.01 34 10 2,379 +10
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,185 0
30JUL26 13.50 C 0.02 0.02 0.02 0.01 0.00 37 25 1,690 +25
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
28AUG26 7.00 C 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.35 +0.14 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.10 +0.14 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.61 +0.14 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.37 +0.12 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.16 +0.11 33 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.97 +0.10 33 0 0 0
28AUG26 9.75 C 0.75 0.76 0.75 0.79 +0.07 31 152 212 +152
28AUG26 10.00 C 0.60 0.63 0.60 0.66 +0.07 32 210 1,163 +210
28AUG26 10.50 C 0.00 0.00 0.00 0.44 +0.03 32 0 805 0
28AUG26 11.00 C 0.29 0.29 0.29 0.29 +0.02 32 240 1,814 +240
28AUG26 11.50 C 0.20 0.20 0.20 0.19 +0.02 33 60 135 -60
28AUG26 12.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 191 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.75 +0.14 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.55 +0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.85 +0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.35 +0.14 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.10 +0.14 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.85 +0.14 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.60 +0.14 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.35 +0.14 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.10 +0.14 0 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.85 +0.10 0 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.60 +0.13 0 0 411 0
29SEP26 8.00 C 0.00 0.00 0.00 2.35 +0.13 0 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.11 +0.14 37 0 1,136 0
29SEP26 8.50 C 0.00 0.00 0.00 1.87 +0.12 36 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 +0.15 35 0 4,564 0
29SEP26 9.00 C 1.31 1.31 1.31 1.46 +0.14 35 1 6,878 +1
29SEP26 9.25 C 0.00 0.00 0.00 1.29 +0.09 36 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 +0.08 34 0 1,687 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 +0.07 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 +0.06 34 0 2,727 0
29SEP26 10.50 C 0.50 0.50 0.50 0.62 +0.04 34 8 5,074 +8
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.04 35 0 1,621 0
29SEP26 11.50 C 0.24 0.26 0.24 0.33 +0.03 35 21 3,888 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 804 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 462 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 0.00 35 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 37 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 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 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.85 +0.14 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.35 +0.14 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.85 +0.14 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.60 +0.12 0 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.35 +0.14 0 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.10 +0.14 0 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.85 +0.10 0 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.61 +0.13 32 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.38 +0.11 32 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.17 +0.16 32 0 36 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 +0.09 32 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 +0.08 32 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 +0.09 32 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 +0.03 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.33 +0.06 32 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 +0.06 31 0 519 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 +0.05 31 0 4,345 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.05 31 0 3,014 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 +0.04 31 0 975 0
30DEC26 11.50 C 0.41 0.41 0.41 0.50 +0.02 31 4 1,329 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.02 32 0 1,106 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.02 32 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 0.00 31 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 0.00 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 0.00 32 0 30 0
30DEC26 15.00 C 0.10 0.10 0.10 0.07 0.00 32 54 359 +50
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 32 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 32 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 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.85 +0.14 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.35 +0.13 0 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.11 +0.12 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.90 +0.12 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 2.69 +0.11 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.49 +0.10 31 0 2,521 0
30MAR27 8.25 C 0.00 0.00 0.00 2.31 +0.16 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 +0.09 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.91 +0.03 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.75 +0.08 29 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 1.61 +0.08 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.47 +0.02 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 +0.06 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.22 +0.06 30 0 1,240 0
30MAR27 10.50 C 0.00 0.00 0.00 1.01 +0.05 30 0 1,466 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 +0.04 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 +0.03 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 +0.02 30 0 731 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 +0.02 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 +0.02 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 551 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 0.00 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 0.00 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 0.00 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 45 0
29JUN27 7.00 C 0.00 0.00 0.00 3.43 +0.12 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.22 +0.11 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.03 +0.11 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.84 +0.10 32 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.58 +0.10 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.41 +0.09 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.25 +0.09 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.09 +0.08 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.95 +0.08 30 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.81 +0.08 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.68 +0.07 30 0 25 0
29JUN27 9.75 C 1.34 1.34 1.34 1.56 +0.07 31 20 20 +20
29JUN27 10.00 C 0.00 0.00 0.00 1.44 +0.06 31 0 85 0
29JUN27 10.50 C 0.00 0.00 0.00 1.23 +0.06 31 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 +0.04 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 0.88 +0.04 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.44 +0.02 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 +0.01 31 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 0.00 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 0.00 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
TOTAL CALL 2,205 180,837 +1,179
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 170 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 166 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 162 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 158 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 150 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6,761 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1,624 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 4,394 0
29JUN26 9.25 P 0.04 0.04 0.04 0.03 -0.03 30 30 1,835 +30
29JUN26 9.50 P 0.09 0.09 0.08 0.07 -0.04 31 31 3,228 +1
29JUN26 9.75 P 0.19 0.19 0.16 0.14 -0.05 32 226 3,701 +224
29JUN26 10.00 P 0.31 0.31 0.23 0.23 -0.08 31 425 3,616 -293
29JUN26 10.50 P 0.61 0.61 0.61 0.55 -0.11 33 30 3,016 +30
29JUN26 11.00 P 0.00 0.00 0.00 0.98 -0.13 37 0 3,771 0
29JUN26 11.50 P 0.00 0.00 0.00 1.43 -0.17 31 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 1.98 -0.11 60 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.46 -0.11 64 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 -0.11 73 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 3.46 -0.11 81 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.96 -0.11 89 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.46 -0.13 96 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.96 -0.13 104 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.46 -0.11 111 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.96 -0.11 117 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.46 -0.13 123 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.96 -0.11 129 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.46 -0.11 135 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.96 -0.11 140 0 8 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 18 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 594 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.02 32 0 710 0
30JUL26 9.00 P 0.10 0.10 0.10 0.10 -0.02 32 30 992 +30
30JUL26 9.25 P 0.00 0.00 0.00 0.15 -0.03 32 0 1,060 0
30JUL26 9.50 P 0.00 0.00 0.00 0.22 -0.04 32 0 918 0
30JUL26 9.75 P 0.00 0.00 0.00 0.31 -0.06 32 0 637 0
30JUL26 10.00 P 0.45 0.45 0.45 0.43 -0.05 33 152 1,005 0
30JUL26 10.50 P 0.77 0.77 0.77 0.73 -0.08 34 30 1,325 +30
30JUL26 11.00 P 0.00 0.00 0.00 1.10 -0.10 35 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 1.53 -0.12 37 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.01 -0.10 42 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.50 -0.09 47 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.99 -0.09 52 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.46 -0.12 51 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.97 -0.12 58 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.46 -0.13 61 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.96 -0.13 65 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.46 -0.13 69 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.96 -0.13 74 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.46 -0.13 78 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.96 -0.13 81 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.46 -0.13 85 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.96 -0.13 89 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 222 0
28AUG26 8.50 P 0.09 0.09 0.09 0.09 -0.02 33 5 169 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 -0.02 33 0 503 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 296 0
28AUG26 9.25 P 0.25 0.25 0.25 0.24 -0.05 32 4 618 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 -0.05 33 0 687 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 -0.05 33 0 898 0
28AUG26 10.00 P 0.56 0.56 0.56 0.55 -0.06 33 18 632 0
28AUG26 10.50 P 0.94 0.94 0.94 0.85 -0.07 34 30 1,194 +30
28AUG26 11.00 P 1.22 1.22 1.22 1.21 -0.10 35 30 567 +30
28AUG26 11.50 P 0.00 0.00 0.00 1.61 -0.12 36 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.05 -0.14 38 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.53 -0.12 41 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.01 -0.09 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.51 -0.10 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.00 -0.09 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.46 -0.13 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.96 -0.13 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.46 -0.13 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.96 -0.13 61 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.46 -0.13 64 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.96 -0.13 67 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.46 -0.13 70 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.96 -0.13 73 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 313 0
29SEP26 7.00 P 0.03 0.03 0.03 0.02 -0.01 36 60 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,101 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 5,430 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 733 0
29SEP26 8.00 P 0.11 0.11 0.11 0.10 -0.02 36 60 4,174 0
29SEP26 8.25 P 0.17 0.17 0.17 0.14 -0.02 36 3 1,888 0
29SEP26 8.50 P 0.21 0.21 0.20 0.19 -0.03 36 40 7,610 -5
29SEP26 8.75 P 0.26 0.26 0.25 0.25 -0.03 36 95 5,055 +5
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 976 0
29SEP26 9.25 P 0.42 0.42 0.42 0.40 -0.06 36 30 914 +30
29SEP26 9.50 P 0.55 0.55 0.55 0.50 -0.06 36 130 1,598 +130
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.07 36 0 2,232 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.07 37 0 1,900 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.10 37 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.36 -0.11 37 0 1,798 0
29SEP26 11.50 P 0.00 0.00 0.00 1.74 -0.12 38 0 577 0
29SEP26 12.00 P 0.00 0.00 0.00 2.16 -0.12 40 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.60 -0.13 41 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.07 -0.13 43 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.55 -0.14 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 -0.14 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 -0.14 55 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.07 -0.14 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.58 -0.15 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.10 -0.14 68 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.61 -0.15 72 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.13 -0.14 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.64 -0.15 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.16 -0.14 85 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 34 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.01 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 159 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.02 33 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.04 32 0 278 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.05 32 0 733 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.06 32 0 1,382 0
30DEC26 9.00 P 0.52 0.52 0.51 0.45 -0.05 33 8 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.07 33 0 797 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.08 33 0 1,802 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.08 33 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 -0.08 33 0 165 0
30DEC26 10.50 P 1.33 1.33 1.33 1.17 -0.10 33 4 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.11 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 -0.12 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.25 -0.13 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.68 -0.13 36 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 3.12 -0.14 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.59 -0.14 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.07 -0.14 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.57 -0.14 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 -0.15 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 -0.14 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.10 -0.14 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.61 -0.15 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.13 -0.14 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.64 -0.15 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.16 -0.14 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 192 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.03 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 159 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.03 31 0 125 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.04 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.04 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.05 31 0 1,100 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.06 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.06 31 0 129 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 -0.07 31 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.08 31 0 639 0
30MAR27 9.75 P 0.99 0.99 0.99 0.89 -0.08 32 10 303 +10
30MAR27 10.00 P 0.00 0.00 0.00 1.01 -0.09 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 -0.09 32 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 -0.10 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 -0.11 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.35 -0.12 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.76 -0.12 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.19 -0.13 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.64 -0.14 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.11 -0.13 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.59 -0.14 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.08 -0.15 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.59 -0.14 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.10 -0.14 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.61 -0.15 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.13 -0.14 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.64 -0.15 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.16 -0.14 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.03 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 98 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 -0.03 32 0 2 0
29JUN27 8.00 P 0.48 0.48 0.48 0.37 -0.04 32 1 0 -1
29JUN27 8.25 P 0.56 0.56 0.52 0.44 -0.05 32 5 105 +5
29JUN27 8.50 P 0.64 0.64 0.62 0.53 -0.05 32 3 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 -0.06 32 0 40 0
29JUN27 9.00 P 0.00 0.00 0.00 0.71 -0.06 32 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 0.82 -0.06 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.93 -0.07 32 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 -0.08 32 0 26 0
29JUN27 10.00 P 0.00 0.00 0.00 1.18 -0.08 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.47 -0.09 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.78 -0.10 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.12 -0.11 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.49 -0.12 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 -0.12 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.30 -0.12 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.73 -0.13 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.18 -0.13 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.65 -0.13 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.12 -0.14 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.61 -0.14 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.11 -0.14 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.62 -0.14 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.13 -0.14 47 0 0 0
TOTAL PUT 1,490 184,618 +286
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$ 57.70
29JUN26 30.00 C 0.00 0.00 0.00 27.74 +1.50 87 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.74 +1.50 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.74 +1.50 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.74 +1.49 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.74 +1.49 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.75 +1.50 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.75 +1.50 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.75 +1.50 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.75 +1.50 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.75 +1.49 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.75 +1.49 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.76 +1.49 58 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 15.76 +1.48 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.77 +1.38 55 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 13.78 +1.46 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.80 +1.44 55 0 35 0
29JUN26 46.00 C 0.00 0.00 0.00 11.83 +1.41 55 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 10.87 +1.37 55 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 9.93 +1.33 55 0 29 0
29JUN26 49.00 C 0.00 0.00 0.00 9.04 +1.31 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 8.12 +1.21 55 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 5.97 +0.82 52 0 81 0
29JUN26 55.00 C 0.00 0.00 0.00 4.19 +0.62 53 0 130 0
29JUN26 57.50 C 2.47 3.00 2.47 2.81 +0.46 53 145 223 -39
29JUN26 60.00 C 1.75 2.01 1.50 1.80 +0.31 54 311 1,749 +9
29JUN26 62.50 C 0.94 1.20 0.92 1.14 +0.25 56 191 985 +108
29JUN26 65.00 C 0.65 0.77 0.59 0.65 +0.14 56 246 1,908 -75
29JUN26 67.50 C 0.39 0.48 0.38 0.35 +0.07 55 45 4,164 -15
29JUN26 70.00 C 0.28 0.28 0.28 0.18 +0.04 55 20 2,422 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.02 55 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 7,275 0
29JUN26 77.50 C 0.06 0.06 0.06 0.02 0.00 55 15 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13,365 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 112 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 123 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 0.00 139 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 0.00 148 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 160 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 162 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 27.81 +1.56 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.82 +1.55 59 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.83 +1.54 61 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.83 +1.54 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.84 +1.47 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.86 +1.46 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.82 +1.42 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.86 +1.44 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.75 +1.31 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.94 +1.26 56 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 17.98 +1.24 56 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.87 +1.32 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.95 +1.04 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.27 +1.43 59 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.44 +1.30 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.25 +0.98 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.41 +1.02 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.52 +0.94 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.93 +1.10 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.92 +0.82 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.31 +0.90 54 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 7.66 +0.73 56 0 339 0
30JUL26 55.00 C 6.04 6.04 6.04 6.20 +0.66 56 15 395 +15
30JUL26 57.50 C 4.65 4.84 4.45 4.94 +0.56 56 214 1,191 +150
30JUL26 60.00 C 3.80 3.96 3.50 3.82 +0.39 56 129 969 +116
30JUL26 62.50 C 3.03 3.03 3.03 3.07 +0.41 58 16 1,677 +16
30JUL26 65.00 C 2.26 2.34 2.18 2.41 +0.39 58 116 1,491 +15
30JUL26 67.50 C 1.74 1.95 1.69 1.83 +0.31 58 62 1,352 -30
30JUL26 70.00 C 1.30 1.54 1.30 1.37 +0.24 58 75 2,226 -4
30JUL26 72.50 C 1.02 1.22 1.02 1.01 +0.18 58 77 744 +75
30JUL26 75.00 C 0.96 0.96 0.96 0.74 +0.13 58 5 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.54 +0.10 58 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.39 +0.07 58 0 566 0
30JUL26 82.50 C 0.00 0.00 0.00 0.28 +0.05 58 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.20 +0.04 58 0 687 0
30JUL26 87.50 C 0.00 0.00 0.00 0.14 +0.02 58 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.10 +0.02 58 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.07 +0.01 58 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 27.91 +1.60 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.90 +1.59 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.83 +1.49 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 24.90 +1.52 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 23.84 +1.40 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 22.87 +1.33 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 21.84 +1.25 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 21.12 +1.45 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.38 +1.60 63 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.10 +1.21 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.44 +1.43 59 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 17.52 +1.37 57 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 16.83 +1.47 61 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.88 +1.37 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.83 +1.09 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.03 +1.05 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.28 +1.08 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.47 +0.95 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.76 +0.94 55 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.08 +0.71 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.38 +0.64 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.07 +0.69 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 7.74 +0.65 59 0 15 0
28AUG26 57.50 C 6.12 6.25 6.12 6.56 +0.59 59 30 74 +30
28AUG26 60.00 C 0.00 0.00 0.00 5.54 +0.54 60 0 532 0
28AUG26 62.50 C 0.00 0.00 0.00 4.63 +0.49 60 0 1,205 0
28AUG26 65.00 C 3.67 3.67 3.67 3.82 +0.35 60 110 636 +110
28AUG26 67.50 C 0.00 0.00 0.00 3.14 +0.28 60 0 379 0
28AUG26 70.00 C 0.00 0.00 0.00 2.56 +0.21 59 0 365 0
28AUG26 72.50 C 2.22 2.40 2.22 2.08 +0.17 59 137 126 +67
28AUG26 75.00 C 1.86 1.86 1.86 1.69 +0.13 59 71 146 -71
28AUG26 77.50 C 0.00 0.00 0.00 1.36 +0.10 59 0 1,102 0
28AUG26 80.00 C 0.00 0.00 0.00 1.10 +0.08 59 0 447 0
28AUG26 82.50 C 0.00 0.00 0.00 0.88 +0.06 59 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.70 +0.06 59 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.54 +0.02 58 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.45 +0.02 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.36 +0.02 59 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.28 +0.01 59 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 27.96 +1.41 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 26.90 +1.32 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.06 +1.42 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.25 +1.54 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.21 +1.41 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.41 +1.51 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.29 +1.29 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.60 +1.47 60 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.72 +1.36 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.98 +1.53 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.14 +1.51 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.32 +1.48 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.20 +1.14 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.42 +1.13 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.64 +1.12 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.87 +1.04 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.12 +0.78 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.40 +0.73 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.73 +0.95 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.07 +0.69 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.59 +1.02 58 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 10.20 +0.71 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 8.89 +0.63 59 0 26 0
29SEP26 57.50 C 7.49 7.49 7.49 7.74 +0.58 59 100 136 +100
29SEP26 60.00 C 6.49 6.49 6.49 6.73 +0.54 59 105 322 +105
29SEP26 62.50 C 0.00 0.00 0.00 5.85 +0.51 60 0 3,630 0
29SEP26 65.00 C 4.80 4.80 4.80 5.01 +0.40 59 2 1,680 -2
29SEP26 67.50 C 0.00 0.00 0.00 4.28 +0.31 59 0 1,427 0
29SEP26 70.00 C 0.00 0.00 0.00 3.65 +0.26 59 0 2,524 0
29SEP26 72.50 C 0.00 0.00 0.00 3.10 +0.22 59 0 3,434 0
29SEP26 75.00 C 0.00 0.00 0.00 2.63 +0.18 59 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 2.22 +0.14 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 1.88 +0.12 59 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 1.58 +0.09 59 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 1.34 +0.08 59 0 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 1.12 +0.05 59 0 493 0
29SEP26 90.00 C 0.00 0.00 0.00 0.94 +0.04 59 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.79 +0.03 59 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.65 +0.01 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.56 +0.02 59 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 +0.01 59 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.39 +0.01 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 +0.01 59 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 +0.01 59 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 0.00 59 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 0.00 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 0.00 58 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 0.00 59 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 0.00 59 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.10 0.00 59 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.07 0.00 59 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.06 0.00 59 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 28.82 +1.43 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 27.94 +1.42 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 27.08 +1.41 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 26.23 +1.41 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 25.53 +1.56 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.59 +1.43 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.75 +1.35 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.93 +1.32 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.90 +1.12 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.13 +1.11 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.45 +0.72 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 19.93 +1.35 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.37 +1.44 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.67 +1.43 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.02 +1.40 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.13 +1.16 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.66 +1.30 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.85 +1.11 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.26 +1.07 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.71 +1.09 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.11 +1.03 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 12.79 +0.97 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.66 +0.70 59 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 10.57 +0.77 59 0 240 0
30DEC26 60.00 C 0.00 0.00 0.00 9.59 +0.69 59 0 162 0
30DEC26 62.50 C 0.00 0.00 0.00 8.70 +0.65 60 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 7.90 +0.61 60 0 1,005 0
30DEC26 67.50 C 0.00 0.00 0.00 7.18 +0.61 60 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 6.53 +0.62 60 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 5.95 +0.63 61 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 5.37 +0.59 60 0 1,062 0
30DEC26 77.50 C 0.00 0.00 0.00 4.85 +0.56 60 0 333 0
30DEC26 80.00 C 0.00 0.00 0.00 4.37 +0.51 60 0 498 0
30DEC26 82.50 C 0.00 0.00 0.00 3.94 +0.47 60 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 3.55 +0.44 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 3.20 +0.40 60 0 18 0
30DEC26 90.00 C 3.18 3.18 3.18 2.80 +0.29 60 5 80 0
30DEC26 92.50 C 0.00 0.00 0.00 2.60 +0.34 60 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 2.35 +0.32 60 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 2.12 +0.29 60 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.91 +0.27 60 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 1.73 +0.25 60 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 1.56 +0.23 60 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.36 +0.16 59 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 29.63 +1.42 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 28.79 +1.39 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 28.00 +1.25 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 27.09 +1.26 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 26.45 +1.39 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 25.51 +1.15 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.78 +1.20 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.93 +1.04 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.22 +1.06 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.78 +1.29 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.09 +1.26 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.42 +1.25 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.77 +1.23 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.11 +1.19 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.61 +1.30 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.89 +1.16 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.29 +1.14 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.72 +1.11 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.17 +1.10 59 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 16.63 +1.07 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.13 +1.07 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.90 +1.02 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.75 +0.77 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.71 +0.74 59 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 11.84 +0.74 60 0 33 0
30MAR27 62.50 C 0.00 0.00 0.00 10.97 +0.74 60 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 10.17 +0.67 60 0 13 0
30MAR27 67.50 C 0.00 0.00 0.00 9.44 +0.78 60 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 8.77 +1.14 60 0 274 0
30MAR27 72.50 C 0.00 0.00 0.00 8.16 +0.69 61 0 151 0
30MAR27 75.00 C 0.00 0.00 0.00 7.58 +0.69 61 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 7.01 +0.66 61 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 6.48 +0.62 61 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 5.99 +0.59 60 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 5.54 +0.55 60 0 309 0
30MAR27 87.50 C 0.00 0.00 0.00 5.13 +0.53 60 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 4.74 +0.49 60 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 4.39 +0.46 60 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 4.07 +0.44 60 0 7 0
30MAR27 97.50 C 3.90 3.90 3.90 3.77 +0.42 60 3 83 +2
30MAR27 100.00 C 0.00 0.00 0.00 3.49 +0.39 60 0 25 0
30MAR27 102.50 C 3.14 3.14 3.14 3.24 +0.37 60 4 270 0
29JUN27 43.00 C 0.00 0.00 0.00 21.47 - 59 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 21.02 - 60 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 20.45 +1.18 60 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.90 +1.16 60 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.36 +1.13 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.97 +1.25 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.33 +1.10 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.84 +1.07 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.78 +1.12 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.70 +0.86 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.59 +0.76 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.66 +0.72 59 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 12.94 +0.78 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.14 +0.77 60 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 11.41 +0.72 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.74 +0.73 60 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 10.10 +0.74 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.49 +0.88 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.89 +0.70 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.34 +0.67 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.82 +0.64 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.34 +0.61 60 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 6.89 +0.58 60 0 1 0
29JUN27 90.00 C 5.97 5.97 5.97 6.47 +0.56 60 2 100 -2
29JUN27 92.50 C 0.00 0.00 0.00 6.07 +0.52 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.71 +0.51 60 0 0 0
TOTAL CALL 2,251 132,433 +680
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.06 57 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.09 55 0 227 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.12 55 0 185 0
29JUN26 48.00 P 0.26 0.26 0.26 0.17 -0.17 55 2 1,062 +2
29JUN26 49.00 P 0.00 0.00 0.00 0.26 -0.22 56 0 1,136 0
29JUN26 50.00 P 0.65 0.65 0.41 0.37 -0.29 56 27 2,599 +7
29JUN26 52.50 P 0.98 1.00 0.80 0.82 -0.49 56 152 1,180 -90
29JUN26 55.00 P 1.81 1.81 1.43 1.58 -0.62 56 184 1,555 +134
29JUN26 57.50 P 3.04 3.04 2.51 2.70 -0.79 57 856 2,649 +538
29JUN26 60.00 P 4.28 4.28 4.05 4.17 -1.11 57 5 9,107 -4
29JUN26 62.50 P 6.15 6.15 6.15 6.00 -1.30 59 5 6,541 +5
29JUN26 65.00 P 8.58 8.58 8.58 7.86 -1.09 55 5 6,529 -5
29JUN26 67.50 P 10.50 10.50 10.50 10.35 -1.50 65 3 2,606 0
29JUN26 70.00 P 12.85 12.85 12.85 12.79 -1.28 73 5 2,932 -5
29JUN26 72.50 P 0.00 0.00 0.00 15.29 -1.25 82 10 2,914 -10
29JUN26 75.00 P 0.00 0.00 0.00 17.31 -1.71 56 0 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 20.09 -1.48 89 0 3,771 0
29JUN26 80.00 P 0.00 0.00 0.00 22.56 -1.24 95 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 25.08 -1.43 103 0 701 0
29JUN26 85.00 P 0.00 0.00 0.00 27.53 -1.53 105 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 30.03 -1.53 111 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.53 -1.35 117 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.25 -1.25 138 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 37.53 -1.39 129 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.00 -1.52 131 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.53 -1.35 139 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.03 -1.35 144 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.53 -1.34 149 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.04 -1.28 154 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.53 -1.34 158 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.12 -1.58 171 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 57.53 -1.67 166 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 59.90 -1.44 155 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 62.60 -1.54 181 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 65.15 -1.23 190 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 67.52 -1.36 182 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 70.03 -1.63 187 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 72.41 -1.47 175 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 74.88 -1.46 174 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 77.56 -1.32 200 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 80.30 -1.21 224 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 82.59 -1.42 210 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 85.30 -1.07 231 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 87.50 -1.63 207 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 90.18 -1.40 228 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 92.66 -1.30 229 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 95.19 -1.18 235 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 97.47 -1.40 215 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 99.94 -1.43 214 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 102.36 -1.47 202 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 104.90 -1.46 213 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 107.55 -1.32 236 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 109.90 -1.47 219 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 112.55 -1.31 242 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.05 57 0 0 0
30JUL26 39.00 P 0.22 0.22 0.22 0.12 -0.06 58 8 8 +8
30JUL26 40.00 P 0.00 0.00 0.00 0.16 -0.08 58 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.22 -0.10 58 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.29 -0.12 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.37 -0.16 58 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.49 -0.18 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.61 -0.22 58 0 429 0
30JUL26 46.00 P 0.00 0.00 0.00 0.77 -0.25 58 0 80 0
30JUL26 47.00 P 0.00 0.00 0.00 0.94 -0.29 58 0 689 0
30JUL26 48.00 P 1.12 1.16 1.12 1.16 -0.29 58 45 378 -45
30JUL26 49.00 P 0.00 0.00 0.00 1.39 -0.32 58 0 610 0
30JUL26 50.00 P 1.67 1.67 1.67 1.64 -0.36 58 15 1,495 0
30JUL26 52.50 P 2.56 2.56 2.38 2.44 -0.45 58 60 1,225 +30
30JUL26 55.00 P 3.60 3.67 3.38 3.43 -0.59 58 2,040 4,342 +1,561
30JUL26 57.50 P 4.67 4.73 4.50 4.69 -0.68 58 109 1,030 +82
30JUL26 60.00 P 6.42 6.42 6.01 6.14 -0.77 59 91 844 +8
30JUL26 62.50 P 0.00 0.00 0.00 7.79 -0.90 59 0 1,856 0
30JUL26 65.00 P 0.00 0.00 0.00 9.72 -0.85 61 0 408 0
30JUL26 67.50 P 0.00 0.00 0.00 11.71 -0.99 62 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 13.83 -1.07 64 0 310 0
30JUL26 72.50 P 0.00 0.00 0.00 16.06 -1.23 66 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 18.25 -1.03 66 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 20.38 -1.33 63 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 22.91 -1.22 69 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.08 -1.50 64 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.58 -1.48 68 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.03 -1.53 70 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.59 -1.29 76 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 35.25 -1.25 85 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.55 -1.37 82 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 -0.04 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.08 -0.06 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 -0.07 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.15 -0.08 59 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.20 -0.10 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.26 -0.12 59 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.33 -0.15 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.42 -0.18 59 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 0.52 -0.20 59 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 0.64 -0.25 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.78 -0.27 59 0 579 0
28AUG26 43.00 P 0.00 0.00 0.00 0.94 -0.29 59 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.11 -0.32 59 0 217 0
28AUG26 45.00 P 0.00 0.00 0.00 1.33 -0.32 59 0 152 0
28AUG26 46.00 P 0.00 0.00 0.00 1.56 -0.44 59 0 257 0
28AUG26 47.00 P 0.00 0.00 0.00 1.81 -0.43 59 0 625 0
28AUG26 48.00 P 0.00 0.00 0.00 2.10 -0.44 59 0 47 0
28AUG26 49.00 P 2.33 2.33 2.33 2.39 -0.48 59 15 415 -15
28AUG26 50.00 P 3.01 3.01 2.75 2.75 -0.48 60 155 270 -20
28AUG26 52.50 P 3.93 3.93 3.93 3.70 -0.56 60 115 467 +115
28AUG26 55.00 P 0.00 0.00 0.00 4.55 -0.91 57 0 243 0
28AUG26 57.50 P 0.00 0.00 0.00 5.78 -1.04 57 0 234 0
28AUG26 60.00 P 7.95 7.95 7.95 7.19 -1.15 57 15 442 0
28AUG26 62.50 P 0.00 0.00 0.00 9.24 -0.72 61 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 11.00 -1.06 62 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 12.88 -1.14 62 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 14.89 -1.27 63 0 96 0
28AUG26 72.50 P 0.00 0.00 0.00 16.98 -1.28 64 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 19.16 -1.28 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.43 -1.15 67 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 23.72 -1.13 69 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 25.91 -1.25 68 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.12 -1.37 67 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.49 -1.37 68 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.80 -1.50 68 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.25 -1.45 70 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.60 -1.54 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.05 59 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.06 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.08 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.09 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.12 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 -0.14 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.17 59 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 -0.19 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.66 -0.21 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.79 -0.26 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.95 -0.27 59 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.12 -0.31 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.30 -0.35 59 0 345 0
29SEP26 43.00 P 0.00 0.00 0.00 1.53 -0.34 59 0 285 0
29SEP26 44.00 P 0.00 0.00 0.00 1.75 -0.41 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.01 -0.37 59 0 129 0
29SEP26 46.00 P 0.00 0.00 0.00 2.30 -0.44 59 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 2.59 -0.47 59 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 2.90 -0.49 59 0 173 0
29SEP26 49.00 P 0.00 0.00 0.00 3.17 -0.59 58 0 487 0
29SEP26 50.00 P 0.00 0.00 0.00 3.52 -0.64 58 0 974 0
29SEP26 52.50 P 4.50 4.50 4.50 4.71 -0.54 60 1 912 -1
29SEP26 55.00 P 0.00 0.00 0.00 5.57 -0.92 57 0 1,880 0
29SEP26 57.50 P 0.00 0.00 0.00 6.84 -1.03 57 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 8.27 -1.12 57 0 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 10.27 -0.71 60 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 12.04 -1.09 61 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 13.74 -1.30 60 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 15.66 -0.98 61 10 1,785 +10
29SEP26 72.50 P 0.00 0.00 0.00 17.86 -1.20 63 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 19.81 -1.26 63 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 22.11 -1.22 65 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 24.24 -1.24 65 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 26.43 -1.27 65 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 28.63 -1.37 65 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 30.89 -1.46 65 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 33.22 -1.41 65 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 35.64 -1.41 67 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 37.86 -1.59 65 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 40.27 -1.54 66 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 42.82 -1.45 69 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 45.07 -1.60 66 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 47.53 -1.59 67 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 50.19 -1.42 73 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 52.67 -1.42 75 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 55.12 -1.58 76 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 57.57 -1.63 76 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 60.06 -1.50 77 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 62.60 -1.54 80 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 65.29 -1.25 87 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 67.79 -1.25 89 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.18 -1.48 88 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 72.67 -1.37 89 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.05 60 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.65 -0.07 60 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.78 -0.08 60 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.92 -0.08 60 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 1.06 -0.12 60 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.11 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.43 -0.12 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.62 -0.17 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.86 -0.17 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 -0.17 60 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 2.35 -0.21 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 -0.24 60 0 200 0
30DEC26 42.00 P 0.00 0.00 0.00 2.94 -0.24 60 0 60 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 -0.24 60 0 195 0
30DEC26 44.00 P 0.00 0.00 0.00 3.57 -0.25 60 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 3.91 -0.26 60 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.26 -0.28 60 0 296 0
30DEC26 47.00 P 0.00 0.00 0.00 4.62 -0.30 60 0 463 0
30DEC26 48.00 P 0.00 0.00 0.00 5.01 -0.32 60 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.42 -0.18 60 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 5.84 -0.33 60 0 885 0
30DEC26 52.50 P 0.00 0.00 0.00 6.98 -0.48 60 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 8.44 -0.22 61 0 1,068 0
30DEC26 57.50 P 9.50 9.50 9.50 9.63 -0.51 60 6 270 +6
30DEC26 60.00 P 0.00 0.00 0.00 11.11 -0.42 60 0 863 0
30DEC26 62.50 P 0.00 0.00 0.00 12.72 -0.57 60 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 14.41 -0.62 60 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 16.18 -0.93 60 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 17.90 -1.10 60 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 19.86 -1.18 61 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 21.83 -1.21 61 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 23.84 -1.24 61 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 25.89 -1.28 61 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 27.99 -1.31 62 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 30.15 -1.33 62 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 32.31 -1.35 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.51 -1.38 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 36.71 -1.43 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.99 -1.44 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 41.26 -1.47 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.56 -1.46 63 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 46.13 -1.23 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.40 -1.31 65 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 50.67 -1.39 64 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.10 -0.09 60 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 1.28 -0.10 60 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.47 -0.10 60 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.66 -0.11 60 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.88 -0.15 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.13 -0.15 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.38 -0.15 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.64 -0.17 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.92 -0.22 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.25 -0.21 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.57 -0.21 60 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 3.89 -0.23 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.23 -0.29 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.60 -0.21 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.96 -0.22 60 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 5.33 -0.25 60 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 5.49 -0.32 58 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 6.13 -0.38 60 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.74 -0.11 61 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 7.00 -0.29 60 0 25 0
30MAR27 50.00 P 0.00 0.00 0.00 7.45 -0.33 59 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 8.68 -0.36 59 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 10.00 -0.34 59 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 11.42 -0.46 60 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 12.93 -0.47 59 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 14.54 -0.50 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 16.22 -0.54 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 17.97 -0.57 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 19.70 -1.01 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 21.56 -1.05 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 23.48 -1.11 60 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 25.45 -1.13 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 27.44 -1.16 61 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 29.50 -1.19 61 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 31.59 -1.20 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.68 -1.24 61 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 35.82 -1.26 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.98 -1.29 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.19 -1.29 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.38 -1.32 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.63 -1.33 62 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 46.88 -1.35 62 0 0 0
29JUN27 43.00 P 5.55 5.62 5.55 5.54 - 59 2 2 -
29JUN27 44.00 P 0.00 0.00 0.00 6.16 - 60 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 6.56 -0.13 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.76 -0.45 59 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 7.44 -0.23 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.08 -0.03 61 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.35 -0.26 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.81 -0.29 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 10.08 -0.33 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.44 -0.35 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.88 -0.41 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.42 -0.51 59 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.02 -0.45 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.70 -0.50 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 19.43 -0.54 60 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 21.22 -0.83 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.08 -0.88 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 24.88 -1.00 60 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 26.81 -1.04 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.78 -1.07 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 30.82 -1.05 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.94 -1.01 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.90 -1.13 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.00 -1.14 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.12 -1.16 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.26 -1.19 61 0 0 0
TOTAL PUT 3,941 154,012 +2,311
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 8.74
29JUN26 4.80 C 0.00 0.00 0.00 3.95 +0.03 113 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.85 +0.03 109 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.75 +0.03 105 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.50 +0.03 95 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.25 +0.03 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.00 +0.03 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.75 +0.03 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.50 +0.03 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.25 +0.03 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.00 +0.03 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.75 +0.02 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.50 +0.02 31 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.26 +0.02 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.81 +0.02 40 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 -0.01 38 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.02 40 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 0.00 41 0 90 0
29JUN26 9.00 C 0.30 0.30 0.25 0.20 -0.01 40 62 447 +20
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.02 41 0 145 0
29JUN26 9.50 C 0.10 0.10 0.10 0.08 -0.01 41 45 173 +15
29JUN26 9.75 C 0.05 0.05 0.05 0.05 -0.01 42 10 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 143 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 163 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 190 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 196 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 217 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 226 0 18 0
30JUL26 6.25 C 0.00 0.00 0.00 2.52 +0.02 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.28 +0.02 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.04 +0.03 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.81 +0.01 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.54 -0.02 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.33 -0.06 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.18 0.00 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.00 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.81 -0.03 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.67 -0.02 42 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.54 0.00 41 0 15 0
30JUL26 9.00 C 0.50 0.50 0.36 0.44 -0.01 42 20 344 +12
30JUL26 9.25 C 0.00 0.00 0.00 0.35 -0.01 42 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.21 -0.01 42 0 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 110 0
30JUL26 10.50 C 0.00 0.00 0.00 0.10 0.00 44 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 0.00 44 0 154 0
30JUL26 11.50 C 0.05 0.05 0.05 0.03 0.00 44 30 175 +30
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 61 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 71 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 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 2.52 +0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.28 -0.05 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.05 -0.05 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.84 -0.06 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.65 -0.06 40 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.48 -0.03 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.29 -0.03 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.85 -0.01 44 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.73 -0.02 44 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.63 -0.01 45 0 348 0
28AUG26 9.25 C 0.55 0.55 0.55 0.53 -0.02 44 15 29 +15
28AUG26 9.50 C 0.00 0.00 0.00 0.45 -0.02 45 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.38 -0.02 45 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.32 -0.01 45 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 46 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 2.57 +0.05 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.33 0.00 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.15 +0.02 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.94 +0.02 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.76 -0.01 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 -0.06 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.42 -0.03 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 -0.02 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.13 0.00 44 0 0 0
29SEP26 8.50 C 1.03 1.03 1.03 1.01 -0.03 45 15 15 +15
29SEP26 8.75 C 1.05 1.05 1.05 0.89 -0.03 45 18 33 +18
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.02 45 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 -0.03 45 0 45 0
29SEP26 9.50 C 0.66 0.66 0.64 0.60 -0.02 45 36 403 0
29SEP26 9.75 C 0.57 0.57 0.54 0.53 -0.03 46 104 110 +89
29SEP26 10.00 C 0.48 0.48 0.47 0.46 -0.03 46 43 103 +43
29SEP26 10.50 C 0.37 0.37 0.37 0.35 -0.02 46 30 30 +30
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 0.00 47 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 0.00 47 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 0.00 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 0.04 -0.01 47 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 47 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 77 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 89 0 80 0
30DEC26 6.25 C 0.00 0.00 0.00 2.76 -0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.57 +0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.38 +0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 +0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.04 -0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.88 0.00 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.74 -0.04 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 0.00 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 -0.03 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.03 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.05 -0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 -0.04 46 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.67 -0.04 47 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 -0.03 47 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 -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 0.00 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 0.00 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 0.00 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 0.00 48 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 0.00 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 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 48 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR27 6.25 C 0.00 0.00 0.00 2.93 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.76 -0.03 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.59 -0.07 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.43 -0.05 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.30 -0.03 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.13 -0.04 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.99 -0.05 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 -0.05 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.04 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 -0.04 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 -0.05 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 -0.05 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.33 -0.05 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.24 -0.03 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.16 -0.03 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.08 -0.03 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 -0.03 47 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 -0.04 47 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 -0.01 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 -0.01 48 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 0.00 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 +0.01 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 0.00 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 3.09 -0.02 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.94 +0.02 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.78 +0.01 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.62 -0.01 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.49 0.00 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.34 -0.03 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.21 -0.03 46 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.09 +0.01 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.97 -0.02 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.85 -0.03 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.75 -0.05 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.65 -0.06 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.56 -0.05 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.47 -0.05 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.39 -0.05 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.31 -0.05 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 -0.05 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.05 -0.04 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.87 +0.01 48 0 3 0
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 0.69 +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 428 12,482 +287
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 45 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 118 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.02 42 0 240 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 193 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.04 42 0 254 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.05 41 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 0.65 -0.04 44 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 -0.04 47 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 0.00 49 0 115 0
29JUN26 10.00 P 1.30 1.30 1.30 1.32 -0.03 54 1 175 -1
29JUN26 10.50 P 0.00 0.00 0.00 1.81 -0.04 64 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.33 -0.02 82 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.84 -0.03 95 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.32 0.00 100 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.85 -0.02 119 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.38 +0.06 137 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.88 +0.02 146 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.38 +0.02 155 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.87 +0.01 160 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.35 0.00 161 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.85 -0.01 168 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.34 -0.03 171 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.84 -0.02 178 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.35 -0.02 188 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.85 +0.02 194 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.35 +0.02 200 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.85 -0.02 205 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.38 +0.01 223 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.88 +0.06 228 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.38 0.00 233 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.38 +0.05 243 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.35 -0.01 241 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.38 +0.03 261 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.36 0.00 262 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.34 -0.01 261 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.38 +0.02 286 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.38 +0.04 293 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.33 -0.01 277 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.38 +0.02 308 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.38 +0.01 314 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.38 +0.02 320 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.30 -0.07 282 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
30JUL26 7.00 P 0.06 0.06 0.05 0.05 0.00 45 450 450 +450
30JUL26 7.25 P 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 55 0
30JUL26 7.75 P 0.16 0.19 0.16 0.17 0.00 44 53 68 +53
30JUL26 8.00 P 0.21 0.21 0.21 0.24 0.00 44 30 120 +30
30JUL26 8.25 P 0.36 0.36 0.36 0.32 -0.01 44 15 62 +15
30JUL26 8.50 P 0.00 0.00 0.00 0.43 -0.01 44 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.56 0.00 45 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 41 0
30JUL26 9.25 P 0.00 0.00 0.00 0.86 -0.02 45 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.01 -0.05 43 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.24 +0.04 47 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.44 -0.03 47 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.88 -0.02 50 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.36 -0.03 55 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.85 -0.03 61 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.35 -0.04 67 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.86 -0.01 75 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.38 0.00 84 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.88 +0.02 90 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.38 +0.02 95 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 5.90 +0.04 103 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.35 0.00 99 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.86 0.00 105 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.36 -0.01 110 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.86 0.00 114 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.40 +0.03 125 0 0 0
28AUG26 6.25 P 0.06 0.06 0.05 0.04 0.00 47 20 32 +20
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 47 0 40 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 10 0
28AUG26 7.75 P 0.00 0.00 0.00 0.30 -0.02 46 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.49 -0.02 46 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.74 +0.01 47 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.88 0.00 47 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.04 +0.02 47 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.21 -0.02 48 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.39 +0.01 48 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.58 0.00 49 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.00 -0.02 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.44 0.00 52 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.90 +0.01 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.39 -0.03 59 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.88 0.00 63 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.38 -0.02 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.88 +0.02 72 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.38 +0.02 77 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.90 +0.03 83 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.37 +0.02 84 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.86 0.00 86 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 114 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 46 0 219 0
29SEP26 7.00 P 0.23 0.23 0.23 0.21 -0.01 47 30 101 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.02 47 0 115 0
29SEP26 7.50 P 0.35 0.35 0.35 0.34 -0.02 47 32 195 +32
29SEP26 7.75 P 0.43 0.47 0.43 0.43 -0.02 47 75 79 +75
29SEP26 8.00 P 0.00 0.00 0.00 0.52 -0.03 47 0 21 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 -0.02 47 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 +0.01 48 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.88 -0.01 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 -0.04 48 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 -0.03 48 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 +0.01 48 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 +0.02 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 -0.01 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 0.00 50 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.53 -0.04 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.98 -0.03 53 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.44 -0.04 55 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 -0.06 55 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.40 0.00 61 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.88 0.00 62 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 0.00 66 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.90 +0.03 72 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.39 +0.04 74 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.87 +0.01 75 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.37 0.00 78 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.87 +0.01 81 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 8.40 +0.03 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.87 +0.03 86 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.35 -0.02 86 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.89 +0.02 94 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.38 -0.03 95 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.88 +0.04 98 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.38 0.00 100 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.38 +0.02 104 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.35 -0.02 105 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.38 +0.03 113 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.36 -0.01 114 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.39 +0.04 121 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.39 +0.03 125 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.38 +0.03 127 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.37 +0.03 128 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.38 +0.02 133 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.38 +0.01 136 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.38 +0.02 138 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.35 -0.02 137 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.01 48 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.01 48 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 0.00 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.01 48 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.02 49 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 +0.02 49 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 +0.03 49 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 0.00 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 0.00 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 0.00 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 -0.02 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 -0.01 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 -0.02 52 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.06 -0.01 53 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.51 -0.01 54 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.97 +0.02 55 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.43 -0.02 55 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.91 0.00 57 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.39 0.00 58 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.88 +0.01 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.37 0.00 61 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.87 +0.01 63 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.40 +0.03 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.87 +0.01 68 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.35 -0.02 68 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.89 +0.02 73 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.38 -0.03 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.88 +0.02 76 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.38 0.00 78 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.38 +0.02 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.35 -0.02 82 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.38 +0.02 88 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.36 -0.01 89 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.39 +0.03 95 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.39 +0.03 97 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 0.47 0.47 0.47 0.44 -0.01 48 20 20 +20
30MAR27 6.75 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 0.00 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.01 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.01 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.02 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 +0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 +0.03 49 0 2 0
30MAR27 9.00 P 1.50 1.50 1.50 1.59 +0.04 49 1 2 +1
30MAR27 9.25 P 0.00 0.00 0.00 1.73 +0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 +0.02 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 0.00 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.24 +0.02 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.61 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.98 +0.05 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 +0.04 51 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 +0.05 51 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.21 +0.04 52 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.64 +0.02 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 +0.07 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.53 -0.01 53 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 0.00 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.46 -0.01 54 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.92 -0.03 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.41 0.00 56 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 7.88 -0.02 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.40 +0.01 59 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.87 +0.01 59 0 0 0
29JUN27 6.25 P 0.49 0.49 0.49 0.49 -0.01 48 20 20 +20
29JUN27 6.50 P 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 +0.01 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 +0.04 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.21 +0.03 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.33 +0.02 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 +0.03 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.61 +0.03 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.76 +0.04 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.91 +0.04 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.07 +0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.24 +0.04 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.41 +0.04 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.77 0.00 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.14 +0.02 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.52 -0.05 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.92 0.00 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.33 0.00 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.75 -0.02 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.18 -0.03 51 0 0 0
TOTAL PUT 747 7,834 +745
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$ 15.55
29JUN26 9.75 C 0.00 0.00 0.00 5.86 +0.49 121 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.61 +0.47 115 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.13 +0.51 111 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.62 +0.51 97 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.12 +0.48 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.61 +0.48 73 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.13 +0.50 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.63 +0.46 58 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.13 +0.51 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.58 +0.41 27 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 +0.35 27 0 434 0
29JUN26 15.00 C 0.58 0.67 0.58 0.70 +0.25 26 60 397 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.16 27 0 785 0
29JUN26 16.00 C 0.16 0.26 0.16 0.20 +0.09 27 59 768 -15
29JUN26 16.50 C 0.14 0.14 0.09 0.09 +0.04 28 9 382 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 387 0
29JUN26 17.50 C 0.02 0.02 0.02 0.02 +0.01 31 135 176 +110
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.86 +0.48 94 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.61 +0.47 89 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.13 +0.49 86 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.62 +0.49 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.12 +0.47 67 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.61 +0.47 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.13 +0.47 54 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.63 +0.46 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.13 +0.49 39 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.60 +0.40 27 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 1.17 +0.35 28 0 226 0
30JUL26 15.00 C 0.75 0.90 0.75 0.78 +0.23 27 15 217 0
30JUL26 15.50 C 0.51 0.51 0.51 0.50 +0.16 27 30 301 0
30JUL26 16.00 C 0.26 0.26 0.26 0.32 +0.12 28 30 212 0
30JUL26 16.50 C 0.17 0.20 0.17 0.19 +0.08 28 13 308 +2
30JUL26 17.00 C 0.10 0.15 0.10 0.11 +0.05 28 18 159 -16
30JUL26 17.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 55 0
30JUL26 18.00 C 0.04 0.04 0.04 0.04 +0.02 30 25 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 20.00 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 5.86 +0.44 80 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.61 +0.42 77 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.13 +0.47 73 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.62 +0.46 64 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.12 +0.42 58 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.61 +0.44 50 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.13 +0.46 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.63 +0.46 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.13 +0.46 34 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.64 +0.37 28 0 4 0
28AUG26 14.50 C 1.19 1.19 1.19 1.21 +0.27 27 15 89 +15
28AUG26 15.00 C 0.85 0.85 0.85 0.89 +0.20 27 15 179 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.64 +0.15 28 0 75 0
28AUG26 16.00 C 0.00 0.00 0.00 0.47 +0.13 29 0 101 0
28AUG26 16.50 C 0.00 0.00 0.00 0.34 +0.11 29 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.23 +0.07 29 0 70 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 +0.06 29 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.86 +0.44 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.62 +0.43 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.13 +0.47 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.62 +0.46 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.12 +0.42 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 +0.42 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.13 +0.45 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.63 +0.46 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 +0.41 29 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 +0.38 30 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 +0.25 28 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 +0.22 28 0 277 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 +0.23 30 0 357 0
29SEP26 16.00 C 0.62 0.64 0.62 0.63 +0.17 29 4 356 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.14 29 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.12 29 0 103 0
29SEP26 17.50 C 0.26 0.26 0.26 0.28 +0.11 29 5 45 +5
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.09 30 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.06 30 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.05 30 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.86 +0.44 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.62 +0.43 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.13 +0.47 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.62 +0.46 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.12 +0.42 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 +0.42 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.13 +0.42 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.33 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 +0.27 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 +0.28 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 +0.28 29 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 +0.21 28 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 +0.18 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.19 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 +0.13 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 +0.14 29 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 +0.11 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.09 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.07 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.86 +0.44 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.62 +0.43 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.13 +0.47 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.62 +0.46 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.12 +0.42 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.62 +0.40 27 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.19 +0.37 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 +0.33 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.47 +0.23 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 +0.21 26 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 +0.24 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.69 +0.21 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 +0.19 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 +0.18 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 +0.16 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 +0.13 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.81 +0.13 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.69 +0.11 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 +0.08 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 +0.08 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 +0.06 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.86 +0.44 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.62 +0.43 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.13 +0.47 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.62 +0.43 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.16 +0.40 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.75 +0.38 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.38 +0.35 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.03 +0.32 27 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.71 +0.30 27 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.42 +0.31 27 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.15 +0.28 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.90 +0.25 27 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.69 +0.24 27 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.49 +0.22 27 0 0 0
29JUN27 16.50 C 1.27 1.27 1.27 1.32 +0.21 27 3 3 +1
29JUN27 17.00 C 0.00 0.00 0.00 1.15 +0.18 27 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.01 +0.15 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.88 +0.13 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.77 +0.10 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 +0.11 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 +0.12 28 0 0 0
TOTAL CALL 436 9,074 +117
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 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 178 0
29JUN26 13.50 P 0.02 0.02 0.02 0.01 -0.01 33 2 612 -2
29JUN26 14.00 P 0.04 0.04 0.04 0.02 -0.04 30 5 545 -5
29JUN26 14.50 P 0.10 0.10 0.08 0.06 -0.10 28 2 843 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.18 28 0 510 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 -0.27 29 0 445 0
29JUN26 16.00 P 0.68 0.68 0.63 0.66 -0.34 30 6 396 -6
29JUN26 16.50 P 0.00 0.00 0.00 1.02 -0.42 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.47 -0.44 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.95 -0.46 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 -0.46 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 2.95 -0.46 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.45 -0.46 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.95 -0.46 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.45 -0.47 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.45 -0.46 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.45 -0.46 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.45 -0.46 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.45 -0.46 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.45 -0.46 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.45 -0.48 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.45 -0.46 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.45 -0.46 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 61 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.05 28 0 218 0
30JUL26 13.50 P 0.13 0.13 0.13 0.11 -0.09 28 40 291 +40
30JUL26 14.00 P 0.00 0.00 0.00 0.21 -0.14 28 0 188 0
30JUL26 14.50 P 0.00 0.00 0.00 0.37 -0.18 29 0 177 0
30JUL26 15.00 P 0.00 0.00 0.00 0.59 -0.22 29 0 190 0
30JUL26 15.50 P 0.93 0.93 0.80 0.88 -0.25 29 45 111 +25
30JUL26 16.00 P 0.00 0.00 0.00 1.23 -0.32 30 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.59 -0.39 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.02 -0.34 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.48 -0.36 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.99 -0.33 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.45 -0.39 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.94 -0.36 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.44 -0.38 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.85 -0.46 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 22 0
28AUG26 13.00 P 0.13 0.13 0.13 0.13 -0.07 29 42 29 +12
28AUG26 13.50 P 0.00 0.00 0.00 0.21 -0.11 29 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.35 -0.13 29 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.53 -0.16 29 0 82 0
28AUG26 15.00 P 0.00 0.00 0.00 0.76 -0.20 29 0 155 0
28AUG26 15.50 P 1.08 1.08 1.01 1.02 -0.27 29 20 40 +15
28AUG26 16.00 P 0.00 0.00 0.00 1.37 -0.27 30 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.71 -0.36 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.11 -0.32 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.48 -0.40 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.99 -0.38 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.45 -0.39 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.95 -0.35 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.44 -0.38 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.93 -0.38 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 17 0
29SEP26 12.00 P 0.10 0.10 0.10 0.08 -0.02 30 4 111 -4
29SEP26 12.50 P 0.13 0.14 0.13 0.13 -0.04 29 84 108 +84
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.09 29 0 187 0
29SEP26 14.00 P 0.37 0.37 0.37 0.46 -0.13 29 5 145 +5
29SEP26 14.50 P 0.63 0.63 0.63 0.65 -0.15 29 1 251 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.19 29 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.16 -0.22 29 0 559 0
29SEP26 16.00 P 1.42 1.42 1.42 1.53 -0.21 31 5 822 +5
29SEP26 16.50 P 0.00 0.00 0.00 1.84 -0.30 29 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 -0.27 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 -0.38 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.99 -0.39 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.45 -0.40 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.95 -0.37 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.47 -0.35 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.96 -0.35 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.95 -0.34 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.95 -0.34 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.84 -0.45 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.84 -0.45 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.84 -0.46 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.83 -0.45 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.83 -0.45 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.83 -0.45 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.06 30 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.09 29 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.14 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 -0.14 30 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 -0.17 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 -0.21 30 0 40 0
30DEC26 15.00 P 1.04 1.04 1.04 1.22 -0.23 30 1 51 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.27 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.30 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 -0.30 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.45 -0.32 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.89 -0.29 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.25 -0.36 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.67 -0.37 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 -0.39 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.54 -0.41 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.99 -0.41 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 -0.40 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.95 -0.36 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.86 -0.44 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.85 -0.45 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.85 -0.45 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.05 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.07 28 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 -0.08 28 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.42 -0.08 28 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 -0.11 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 -0.14 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 -0.16 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 -0.21 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.38 -0.26 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.67 -0.22 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 -0.26 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.26 -0.27 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.60 -0.31 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.98 -0.32 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.37 -0.36 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.77 -0.36 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.27 -0.29 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.70 -0.30 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.10 -0.35 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.01 -0.37 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 -0.08 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.55 -0.10 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.71 -0.11 28 0 16 0
29JUN27 13.50 P 0.88 0.88 0.88 0.89 -0.14 29 1 1 +1
29JUN27 14.00 P 0.00 0.00 0.00 1.09 -0.16 29 0 47 0
29JUN27 14.50 P 0.00 0.00 0.00 1.32 -0.18 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.57 -0.21 29 0 75 0
29JUN27 15.50 P 1.83 1.83 1.83 1.86 -0.22 29 3 18 +3
29JUN27 16.00 P 0.00 0.00 0.00 2.15 -0.26 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.48 -0.27 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.83 -0.25 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.16 -0.30 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.54 -0.31 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.93 -0.33 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.34 -0.33 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.76 -0.33 30 0 0 0
TOTAL PUT 266 9,471 +174
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$ 5.44
29JUN26 4.10 C 0.00 0.00 0.00 1.36 +0.19 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.22 87 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.16 +0.19 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 +0.19 61 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 +0.19 68 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 +0.20 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.76 +0.17 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 +0.17 45 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 +0.16 34 0 4 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 +0.14 38 0 27 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 +0.10 35 0 634 0
29JUN26 5.50 C 0.13 0.17 0.13 0.15 +0.07 37 56 326 -27
29JUN26 5.75 C 0.08 0.09 0.06 0.06 +0.02 35 34 332 -31
29JUN26 6.00 C 0.03 0.04 0.03 0.03 +0.01 39 33 518 -15
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 217 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.38 +0.19 71 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.28 +0.20 67 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.17 +0.18 58 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.08 +0.19 58 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 +0.18 53 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.87 +0.18 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.77 +0.16 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 +0.16 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 +0.17 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.51 +0.14 38 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.33 +0.10 36 0 37 0
30JUL26 5.50 C 0.24 0.24 0.23 0.20 +0.07 35 10 82 -1
30JUL26 5.75 C 0.12 0.15 0.12 0.12 +0.05 36 24 134 -23
30JUL26 6.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 +0.02 37 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 6.75 C 0.02 0.02 0.02 0.01 0.00 36 15 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.38 +0.19 60 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.28 +0.20 56 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.17 +0.17 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.08 +0.19 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.98 +0.18 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.88 +0.17 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.78 +0.16 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.71 +0.15 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.62 +0.14 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.54 +0.12 36 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.38 +0.09 35 0 113 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 +0.08 37 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.19 +0.06 36 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 +0.03 37 0 1 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.38 +0.19 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 +0.19 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.17 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 +0.17 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 +0.16 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 +0.15 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 +0.15 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.16 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 +0.12 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.11 35 0 265 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.06 32 0 613 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 +0.08 35 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 +0.06 35 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 300 0
29SEP26 6.25 C 0.15 0.15 0.15 0.12 +0.03 34 10 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.02 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.38 +0.19 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 +0.19 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.18 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.17 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.16 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.15 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.14 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.13 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.13 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.12 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.11 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.09 32 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 +0.07 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 +0.06 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.06 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.05 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 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 0.01 0.00 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 +0.17 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.30 +0.16 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.22 +0.15 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 +0.14 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 +0.14 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 +0.13 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 +0.13 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.13 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 +0.11 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.77 +0.10 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 +0.10 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 +0.08 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 +0.08 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 +0.08 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 +0.05 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 +0.05 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 +0.04 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30MAR27 8.00 C 0.11 0.11 0.11 0.08 +0.02 33 2 2 +2
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.44 +0.15 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 +0.16 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.31 +0.15 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.25 +0.16 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.17 +0.14 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.11 +0.14 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.05 +0.13 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.99 +0.12 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.94 +0.12 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.88 +0.11 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 +0.10 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 +0.09 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 +0.08 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 +0.06 32 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 +0.06 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.36 +0.06 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.31 +0.05 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 +0.03 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
TOTAL CALL 184 6,836 -95
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 96 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.02 38 0 35 0
29JUN26 5.00 P 0.02 0.02 0.02 0.03 -0.03 36 3 119 0
29JUN26 5.25 P 0.07 0.07 0.06 0.09 -0.07 37 24 191 -24
29JUN26 5.50 P 0.18 0.18 0.18 0.19 -0.11 34 1 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.15 36 0 225 0
29JUN26 6.00 P 0.56 0.57 0.56 0.56 -0.18 0 9 4 -9
29JUN26 6.25 P 0.00 0.00 0.00 0.81 -0.19 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.06 -0.19 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 -0.19 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.56 -0.19 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.81 -0.18 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 -0.18 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 -0.19 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 -0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 -0.19 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.06 -0.18 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.56 -0.18 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.81 -0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.06 -0.18 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.31 -0.18 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.02 35 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 49 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 -0.03 34 0 103 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.04 34 0 25 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.05 34 0 197 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 -0.06 33 0 61 0
30JUL26 5.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 -0.09 34 0 88 0
30JUL26 5.50 P 0.00 0.00 0.00 0.38 -0.12 33 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.57 -0.13 35 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.77 -0.15 34 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.00 -0.16 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.20 -0.20 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.46 -0.15 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.69 -0.17 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.95 -0.17 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.19 -0.19 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.44 -0.17 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.69 -0.17 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 -0.02 35 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 -0.03 36 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 -0.04 35 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 -0.04 35 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.17 -0.05 35 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.21 -0.06 35 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.32 -0.08 35 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.46 -0.09 35 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.62 -0.12 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.80 -0.15 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.01 -0.17 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.24 -0.18 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.47 -0.18 24 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.70 -0.22 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.95 -0.19 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.20 -0.19 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.45 -0.19 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.70 -0.20 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.03 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.05 33 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.05 33 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.06 33 0 49 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.06 34 0 131 0
29SEP26 5.00 P 0.22 0.22 0.22 0.24 -0.07 33 2 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.08 34 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.11 33 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.12 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 -0.16 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 -0.15 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 -0.16 32 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 -0.17 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.20 26 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 -0.19 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.18 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 -0.18 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 -0.20 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 -0.19 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.70 -0.19 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.95 -0.21 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.20 -0.21 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.45 -0.21 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.06 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.07 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.07 34 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.09 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 -0.10 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.79 -0.12 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 -0.13 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 -0.15 35 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 -0.15 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 -0.16 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.19 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 -0.14 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 -0.17 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 -0.16 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 -0.17 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 -0.19 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.70 -0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.95 -0.21 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.20 -0.21 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.45 -0.21 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.04 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.04 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.05 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.06 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.05 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.07 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.07 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 -0.07 32 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.09 33 0 9 0
30MAR27 5.50 P 0.68 0.68 0.68 0.70 -0.11 33 5 44 -5
30MAR27 5.75 P 0.00 0.00 0.00 0.86 -0.12 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.03 -0.13 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 -0.14 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 -0.15 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 -0.17 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 -0.15 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.07 -0.15 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.29 -0.17 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 -0.17 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.75 -0.18 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.23 -0.17 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 -0.20 0 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 -0.05 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 -0.05 33 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.06 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.06 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.07 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.06 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 -0.08 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 -0.10 33 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.93 -0.10 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.10 -0.11 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 -0.14 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.46 -0.16 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.68 -0.14 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.90 -0.14 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.11 -0.14 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.33 -0.14 36 0 0 0
TOTAL PUT 44 5,744 -38
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$ 183.00
18JUN26 155.00 C 0.00 0.00 0.00 28.08 - 46 0 0 -
18JUN26 157.50 C 0.00 0.00 0.00 25.59 - 45 0 0 -
18JUN26 160.00 C 0.00 0.00 0.00 23.11 - 45 0 0 -
18JUN26 162.50 C 0.00 0.00 0.00 20.65 - 45 0 0 -
18JUN26 165.00 C 0.00 0.00 0.00 18.23 - 45 0 0 -
18JUN26 167.50 C 0.00 0.00 0.00 15.87 - 45 0 0 -
18JUN26 170.00 C 0.00 0.00 0.00 13.59 - 45 0 0 -
18JUN26 172.50 C 0.00 0.00 0.00 11.43 - 45 0 0 -
18JUN26 175.00 C 0.00 0.00 0.00 9.42 - 45 0 0 -
18JUN26 177.50 C 0.00 0.00 0.00 7.59 - 45 0 0 -
18JUN26 180.00 C 0.00 0.00 0.00 5.97 - 45 0 0 -
18JUN26 182.50 C 0.00 0.00 0.00 4.58 - 45 0 0 -
18JUN26 185.00 C 0.00 0.00 0.00 3.42 - 45 0 0 -
18JUN26 187.50 C 0.00 0.00 0.00 2.49 - 45 0 0 -
18JUN26 190.00 C 0.00 0.00 0.00 1.76 - 45 0 0 -
18JUN26 192.50 C 0.00 0.00 0.00 1.20 - 45 0 0 -
18JUN26 195.00 C 0.00 0.00 0.00 0.80 - 45 0 0 -
18JUN26 197.50 C 0.00 0.00 0.00 0.52 - 45 0 0 -
18JUN26 200.00 C 0.00 0.00 0.00 0.33 - 45 0 0 -
26JUN26 155.00 C 0.00 0.00 0.00 28.35 - 45 0 0 -
26JUN26 157.50 C 0.00 0.00 0.00 25.96 - 45 0 0 -
26JUN26 160.00 C 0.00 0.00 0.00 23.61 - 45 0 0 -
26JUN26 162.50 C 0.00 0.00 0.00 21.33 - 45 0 0 -
26JUN26 165.00 C 0.00 0.00 0.00 19.12 - 45 0 0 -
26JUN26 167.50 C 0.00 0.00 0.00 16.99 - 45 0 0 -
26JUN26 170.00 C 0.00 0.00 0.00 14.98 - 45 0 0 -
26JUN26 172.50 C 0.00 0.00 0.00 13.08 - 45 0 0 -
26JUN26 175.00 C 0.00 0.00 0.00 11.31 - 45 0 0 -
26JUN26 177.50 C 0.00 0.00 0.00 9.69 - 45 0 0 -
26JUN26 180.00 C 0.00 0.00 0.00 8.22 - 45 0 0 -
26JUN26 182.50 C 0.00 0.00 0.00 6.89 - 45 0 0 -
26JUN26 185.00 C 0.00 0.00 0.00 5.72 - 45 0 0 -
26JUN26 187.50 C 0.00 0.00 0.00 4.70 - 45 0 0 -
26JUN26 190.00 C 0.00 0.00 0.00 3.82 - 45 0 0 -
26JUN26 192.50 C 0.00 0.00 0.00 3.07 - 45 0 0 -
26JUN26 195.00 C 0.00 0.00 0.00 2.44 - 45 0 0 -
26JUN26 197.50 C 0.00 0.00 0.00 1.92 - 45 0 0 -
26JUN26 200.00 C 0.00 0.00 0.00 1.49 - 45 0 0 -
29JUN26 100.00 C 83.60 86.66 83.60 83.05 +4.55 0 130 0 0
29JUN26 102.50 C 82.16 84.06 81.96 80.55 +4.55 0 120 0 0
29JUN26 105.00 C 0.00 0.00 0.00 78.05 +4.55 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 75.55 +4.55 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 73.05 +4.55 0 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 70.55 +4.55 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 68.05 +3.77 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 65.55 +3.77 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 63.05 +3.66 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 60.55 +3.94 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 58.05 +3.67 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 55.55 +3.77 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 53.05 +3.77 0 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 50.55 +3.92 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 49.18 +4.90 95 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 46.75 +4.97 92 0 30 -20
29JUN26 140.00 C 0.00 0.00 0.00 43.69 +4.96 74 0 9 -1
29JUN26 142.50 C 40.00 40.00 40.00 40.72 +4.71 46 12 97 -12
29JUN26 145.00 C 0.00 0.00 0.00 39.15 +5.64 76 0 15 -42
29JUN26 147.50 C 0.00 0.00 0.00 35.56 +3.67 0 0 857 -104
29JUN26 150.00 C 0.00 0.00 0.00 33.33 +4.04 45 0 2,897 -1,268
29JUN26 152.50 C 33.00 33.00 33.00 30.90 +4.48 45 3 6,041 -3
29JUN26 155.00 C 27.30 27.76 27.00 28.55 +4.43 46 172 16,945 -1,603
29JUN26 157.50 C 0.00 0.00 0.00 25.96 +4.09 40 0 3,289 -1,142
29JUN26 160.00 C 21.50 23.40 20.00 23.87 +4.76 45 13 4,191 -3
29JUN26 162.50 C 0.00 0.00 0.00 21.33 +3.71 41 0 24,946 0
29JUN26 165.00 C 18.00 21.00 18.00 19.12 +3.47 41 131 52,180 -63
29JUN26 167.50 C 18.30 18.30 16.00 16.99 +3.62 41 3 1,773 -2
29JUN26 170.00 C 12.00 17.00 12.00 15.01 +3.01 41 57 15,277 -13
29JUN26 172.50 C 12.00 12.00 12.00 13.23 +2.85 42 2 5,448 -2
29JUN26 175.00 C 8.44 12.20 8.44 11.56 +2.77 43 43 5,077 -22
29JUN26 177.50 C 7.42 11.24 6.94 10.03 +2.61 43 317 7,140 +130
29JUN26 180.00 C 6.40 10.60 5.86 8.62 +2.32 44 3,459 16,092 +2,195
29JUN26 182.50 C 5.26 9.20 5.21 7.35 +2.09 44 1,386 6,683 +156
29JUN26 185.00 C 6.00 8.00 4.33 6.22 +1.61 44 827 5,880 +104
29JUN26 187.50 C 4.00 6.93 4.00 5.21 +1.46 44 319 1,728 -44
29JUN26 190.00 C 3.28 6.00 3.00 4.33 +1.22 44 695 5,131 -61
29JUN26 192.50 C 2.87 4.15 2.74 3.72 +1.21 46 308 2,240 -204
29JUN26 195.00 C 2.45 4.53 2.32 3.09 +1.08 46 592 2,046 -71
29JUN26 197.50 C 2.37 3.78 1.90 2.50 +0.90 46 187 2,392 -5
29JUN26 200.00 C 1.80 3.40 1.70 2.01 +0.75 46 814 9,605 -97
29JUN26 205.00 C 1.29 2.47 1.29 1.26 +0.50 46 159 2,182 -50
29JUN26 210.00 C 1.08 2.00 0.94 0.77 +0.32 46 121 2,673 +72
29JUN26 215.00 C 0.98 1.36 0.91 0.45 +0.20 46 348 1,207 +132
29JUN26 220.00 C 0.74 1.09 0.73 0.26 +0.12 46 172 3,967 -27
29JUN26 225.00 C 0.80 0.80 0.72 0.14 +0.06 45 22 1,321 -2
29JUN26 230.00 C 0.44 0.62 0.44 0.08 +0.04 46 121 4,194 +9
29JUN26 235.00 C 0.54 0.54 0.54 0.04 +0.02 45 20 1,716 0
29JUN26 240.00 C 0.38 0.48 0.37 0.03 +0.02 47 53 4,281 +20
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 562 0
29JUN26 250.00 C 0.29 0.37 0.29 0.01 0.00 48 67 2,132 +50
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 577 0
29JUN26 265.00 C 0.20 0.20 0.20 0.01 0.00 56 6 158 +6
29JUN26 270.00 C 0.14 0.14 0.14 0.01 0.00 59 20 905 -20
29JUN26 275.00 C 0.11 0.11 0.11 0.01 0.00 61 50 261 +50
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 82 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 86 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 90 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 97 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 0.00 104 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 63.05 +3.66 0 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 60.57 +3.78 0 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 58.05 +3.67 0 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 55.55 +3.77 0 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 53.05 +3.77 0 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 51.31 +4.68 48 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 49.18 +4.90 52 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 46.75 +4.88 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 44.22 +4.35 47 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 41.92 +5.00 47 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 39.15 +4.54 41 0 471 0
30JUL26 147.50 C 0.00 0.00 0.00 37.45 +4.86 47 0 346 0
30JUL26 150.00 C 36.66 36.66 36.66 36.32 +5.44 55 1 1,162 -1
30JUL26 152.50 C 0.00 0.00 0.00 32.17 +2.98 39 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 30.18 +2.94 41 0 1,939 0
30JUL26 157.50 C 0.00 0.00 0.00 29.12 +3.76 47 0 1,688 0
30JUL26 160.00 C 27.00 27.00 27.00 27.19 +3.64 47 3 2,823 0
30JUL26 162.50 C 0.00 0.00 0.00 24.57 +2.74 43 0 1,462 0
30JUL26 165.00 C 19.90 25.00 19.90 23.55 +3.98 47 3 2,827 0
30JUL26 167.50 C 0.00 0.00 0.00 22.02 +3.89 48 0 1,219 0
30JUL26 170.00 C 18.90 18.90 18.90 19.60 +3.00 45 3 2,536 -2
30JUL26 172.50 C 17.31 17.31 17.31 18.09 +2.86 45 1 2,095 0
30JUL26 175.00 C 16.00 18.00 14.41 16.66 +2.71 45 8 3,094 +3
30JUL26 177.50 C 13.50 16.00 12.79 15.31 +2.57 46 120 1,391 +109
30JUL26 180.00 C 11.90 14.50 11.47 14.03 +2.42 46 417 3,394 +117
30JUL26 182.50 C 11.41 13.72 10.84 12.83 +2.18 46 475 1,359 +299
30JUL26 185.00 C 9.80 13.11 9.80 11.71 +2.04 46 229 1,319 +87
30JUL26 187.50 C 10.10 11.54 9.66 10.66 +1.83 46 281 906 -28
30JUL26 190.00 C 6.34 10.91 6.34 9.69 +1.64 46 262 1,137 +17
30JUL26 192.50 C 7.47 10.63 7.47 8.79 +1.31 46 225 912 +6
30JUL26 195.00 C 7.23 9.64 7.23 8.04 +1.31 47 246 1,088 -30
30JUL26 197.50 C 6.65 7.45 6.65 7.33 +1.29 47 129 396 +55
30JUL26 200.00 C 6.00 8.00 5.47 6.70 +1.29 48 98 1,115 +52
30JUL26 205.00 C 5.21 6.30 5.21 5.53 +1.22 48 34 320 +30
30JUL26 210.00 C 4.38 5.81 4.38 4.42 +1.02 48 31 627 +1
30JUL26 215.00 C 3.63 4.64 3.60 3.51 +0.84 48 130 535 +124
30JUL26 220.00 C 3.40 3.52 3.00 2.77 +0.69 48 22 113 -10
30JUL26 225.00 C 2.36 2.36 2.36 2.17 +0.56 48 6 172 +6
30JUL26 230.00 C 2.51 2.73 2.40 1.69 +0.45 48 44 232 +41
30JUL26 235.00 C 0.00 0.00 0.00 1.30 +0.35 48 0 108 0
30JUL26 240.00 C 0.00 0.00 0.00 1.00 +0.28 48 0 551 0
30JUL26 245.00 C 1.68 1.68 1.68 0.77 +0.23 48 30 383 +30
30JUL26 250.00 C 0.00 0.00 0.00 0.58 +0.17 48 5 150 +5
30JUL26 255.00 C 0.00 0.00 0.00 0.44 +0.13 48 0 180 0
30JUL26 260.00 C 1.05 1.05 1.05 0.33 +0.10 48 100 350 +100
30JUL26 265.00 C 1.01 1.05 1.01 0.25 +0.08 48 200 589 +168
30JUL26 270.00 C 0.80 0.95 0.80 0.18 +0.05 47 207 1,259 +207
28AUG26 127.50 C 0.00 0.00 0.00 57.27 +4.91 52 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 53.48 +3.37 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 52.77 +4.88 52 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 49.18 +3.48 37 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 46.95 +3.29 39 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 44.89 +3.18 41 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 42.88 +3.28 43 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 40.91 +3.28 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 38.98 +3.33 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 37.35 +3.58 48 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 35.95 +3.90 50 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 33.51 +3.61 47 0 595 0
28AUG26 157.50 C 0.00 0.00 0.00 31.80 +2.65 48 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 30.27 +2.74 49 0 1,259 0
28AUG26 162.50 C 0.00 0.00 0.00 28.53 +2.56 49 0 578 0
28AUG26 165.00 C 0.00 0.00 0.00 26.98 +2.51 49 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 25.49 +2.45 49 1 949 0
28AUG26 170.00 C 19.08 19.08 19.08 24.06 +2.40 50 1 5,785 -1
28AUG26 172.50 C 0.00 0.00 0.00 22.68 +2.34 50 1 346 +1
28AUG26 175.00 C 0.00 0.00 0.00 21.36 +2.84 50 0 664 0
28AUG26 177.50 C 17.47 17.47 17.47 20.10 +2.69 50 2 727 0
28AUG26 180.00 C 16.90 19.00 16.66 18.89 +2.56 50 171 1,064 +35
28AUG26 182.50 C 18.00 18.00 16.91 17.74 +2.41 50 33 517 -1
28AUG26 185.00 C 14.49 16.98 14.49 16.64 +2.27 50 181 640 -6
28AUG26 187.50 C 15.43 15.43 15.40 15.60 +2.12 51 46 295 -16
28AUG26 190.00 C 14.03 15.92 14.03 14.60 +2.07 51 103 1,209 -17
28AUG26 192.50 C 13.72 14.55 13.60 13.66 +1.81 51 76 458 +76
28AUG26 195.00 C 11.36 13.69 11.36 12.77 +1.65 51 137 356 +99
28AUG26 197.50 C 10.65 12.91 10.65 12.10 +1.70 51 126 289 0
28AUG26 200.00 C 10.00 11.78 10.00 11.13 +1.40 51 290 1,044 +149
28AUG26 205.00 C 8.69 10.75 8.69 10.01 +1.51 52 92 96 +62
29SEP26 100.00 C 0.00 0.00 0.00 84.02 +4.56 50 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 81.59 +4.53 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 79.18 +4.51 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 75.99 +3.75 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 74.39 +4.47 50 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 72.02 +4.47 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 68.25 +3.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 66.25 +3.33 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 63.97 +3.33 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 60.97 +2.63 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 58.99 +2.87 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 57.27 +3.32 40 0 0 0
29SEP26 130.00 C 51.81 51.81 51.81 54.48 +2.67 35 1 150 0
29SEP26 132.50 C 0.00 0.00 0.00 52.77 +3.08 41 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 50.58 +3.00 42 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 48.37 +2.83 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 46.41 +2.85 43 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 44.50 +3.00 44 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 42.63 +3.20 44 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 40.80 +2.92 45 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 39.56 +3.64 48 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 37.30 +3.04 46 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 35.62 +3.27 46 0 111 0
29SEP26 157.50 C 0.00 0.00 0.00 33.99 +3.00 47 0 207 0
29SEP26 160.00 C 32.50 32.50 32.50 32.41 +2.89 47 1 895 -1
29SEP26 162.50 C 0.00 0.00 0.00 30.89 +2.84 47 0 541 0
29SEP26 165.00 C 0.00 0.00 0.00 29.40 +2.08 48 0 166 0
29SEP26 167.50 C 0.00 0.00 0.00 28.13 +2.19 48 0 225 0
29SEP26 170.00 C 0.00 0.00 0.00 26.59 +1.97 48 0 2,867 0
29SEP26 172.50 C 0.00 0.00 0.00 25.26 +1.92 48 0 591 0
29SEP26 175.00 C 0.00 0.00 0.00 23.98 +2.52 48 0 1,727 0
29SEP26 177.50 C 0.00 0.00 0.00 22.75 +2.26 48 0 1,068 0
29SEP26 180.00 C 19.17 22.61 19.17 21.57 +2.33 48 158 927 +61
29SEP26 182.50 C 18.17 20.74 18.17 20.44 +2.20 49 121 775 +85
29SEP26 185.00 C 18.10 20.60 17.56 19.35 +2.15 49 161 502 +41
29SEP26 187.50 C 17.07 17.07 17.07 18.37 +2.12 49 33 419 +33
29SEP26 190.00 C 16.14 16.14 16.14 17.43 +1.96 49 33 1,283 +33
29SEP26 192.50 C 16.12 16.12 16.12 16.37 +1.79 49 12 133 0
29SEP26 195.00 C 15.27 15.27 15.27 15.47 +1.61 49 3 397 0
29SEP26 197.50 C 14.54 14.54 14.54 14.60 +1.65 49 3 195 +2
29SEP26 200.00 C 13.35 15.00 13.35 14.00 +1.70 50 26 1,233 -1
29SEP26 205.00 C 0.00 0.00 0.00 12.64 +1.38 50 0 143 0
29SEP26 210.00 C 0.00 0.00 0.00 11.37 +1.41 51 0 647 0
29SEP26 215.00 C 0.00 0.00 0.00 10.22 +1.31 51 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 9.04 +1.18 51 0 501 0
29SEP26 225.00 C 0.00 0.00 0.00 7.97 +1.06 51 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 7.02 +0.94 51 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 6.18 +0.85 51 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 5.43 +0.76 51 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 4.76 +0.67 51 0 198 0
29SEP26 250.00 C 5.80 5.80 5.80 4.17 +0.59 51 1 515 +1
29SEP26 255.00 C 0.00 0.00 0.00 3.65 +0.53 51 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 3.19 +0.46 51 0 533 0
29SEP26 265.00 C 0.00 0.00 0.00 2.79 +0.41 51 0 600 0
29SEP26 270.00 C 3.35 3.53 3.35 2.43 +0.36 51 5 998 +2
29SEP26 275.00 C 0.00 0.00 0.00 2.12 +0.32 51 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 1.85 +0.28 51 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 1.61 +0.25 51 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 1.40 +0.22 50 0 1,431 0
29SEP26 295.00 C 2.51 2.51 2.51 1.22 +0.19 50 30 1,045 0
29SEP26 300.00 C 2.31 2.31 2.31 1.06 +0.17 50 2 1,160 +2
29SEP26 310.00 C 0.00 0.00 0.00 0.80 +0.13 50 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.60 +0.10 50 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.45 +0.07 50 0 200 0
29SEP26 340.00 C 1.35 1.35 1.35 0.34 +0.06 50 100 142 +100
29SEP26 350.00 C 1.20 1.20 1.20 0.25 +0.04 50 100 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.19 +0.03 50 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.04 0.00 50 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.03 0.00 50 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.02 0.00 49 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 84.02 +2.67 0 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 81.80 +2.71 0 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 79.56 +2.72 0 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 77.16 +2.54 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 75.02 +2.59 35 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 72.80 +2.54 37 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 71.24 +3.11 44 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 68.46 +2.43 40 0 0 0
30DEC26 120.00 C 67.00 67.00 67.00 66.79 +2.86 43 1 35 +1
30DEC26 122.50 C 0.00 0.00 0.00 64.12 +2.21 40 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 62.19 +2.34 42 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 60.32 +2.43 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 58.28 +2.25 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 56.44 +2.33 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 54.63 +2.37 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 52.86 +2.37 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 51.30 +2.68 46 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 49.71 +2.82 46 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 48.19 +2.96 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 46.51 +2.85 47 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 44.59 +2.50 46 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 43.24 +2.62 47 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 41.56 +2.55 47 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 40.22 +2.70 47 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 38.69 +3.13 47 0 1,809 0
30DEC26 162.50 C 0.00 0.00 0.00 37.58 +2.79 48 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 36.19 +1.94 48 0 959 0
30DEC26 167.50 C 0.00 0.00 0.00 34.67 +2.48 48 0 705 0
30DEC26 170.00 C 35.25 35.25 35.25 33.41 +2.08 48 1 1,736 -1
30DEC26 172.50 C 0.00 0.00 0.00 32.38 +2.56 48 0 586 0
30DEC26 175.00 C 30.00 30.00 30.00 30.99 +2.28 48 1 797 0
30DEC26 177.50 C 0.00 0.00 0.00 30.21 +3.06 49 0 813 0
30DEC26 180.00 C 26.40 28.54 26.40 30.20 +3.61 51 45 2,345 0
30DEC26 182.50 C 28.32 28.32 28.32 27.64 +2.55 48 1 2,254 0
30DEC26 185.00 C 0.00 0.00 0.00 26.60 +2.15 48 0 315 0
30DEC26 187.50 C 0.00 0.00 0.00 26.13 +2.57 49 0 198 0
30DEC26 190.00 C 25.00 25.00 25.00 26.05 +3.78 51 7 1,633 +7
30DEC26 192.50 C 0.00 0.00 0.00 23.92 +2.56 49 0 160 0
30DEC26 195.00 C 22.52 22.52 22.22 23.01 +2.08 49 34 429 +34
30DEC26 197.50 C 21.66 21.66 21.60 22.12 +1.94 49 66 194 0
30DEC26 200.00 C 20.50 23.00 20.50 21.46 +1.91 49 22 856 0
30DEC26 205.00 C 19.47 19.47 19.47 20.20 +2.36 50 2 306 +2
30DEC26 210.00 C 18.00 18.00 18.00 18.66 +2.01 50 2 333 0
30DEC26 215.00 C 0.00 0.00 0.00 17.51 +1.87 51 0 124 0
30DEC26 220.00 C 16.20 17.00 16.20 16.13 +1.76 51 11 2,797 +11
30DEC26 225.00 C 0.00 0.00 0.00 14.59 +1.39 50 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 13.67 +1.55 51 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 12.58 +1.45 50 0 339 0
30DEC26 240.00 C 12.10 13.00 12.10 11.57 +1.36 50 11 1,534 -10
30DEC26 245.00 C 0.00 0.00 0.00 10.32 +0.95 50 0 1,358 0
30DEC26 250.00 C 0.00 0.00 0.00 9.77 +1.18 50 0 717 0
30DEC26 255.00 C 0.00 0.00 0.00 8.98 +1.11 50 0 314 0
30DEC26 260.00 C 8.20 8.25 8.20 8.25 +1.24 50 41 253 +41
30DEC26 265.00 C 0.00 0.00 0.00 7.57 +1.15 50 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 6.95 +1.07 50 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 6.38 +0.99 50 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 5.68 +0.75 50 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 5.22 +0.57 50 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 4.79 +0.53 50 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 4.39 +0.49 50 0 265 0
30DEC26 300.00 C 6.00 6.00 6.00 4.03 +0.46 50 2 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 3.39 +0.48 50 0 260 0
30DEC26 320.00 C 4.60 4.60 4.60 2.93 +0.49 50 100 1,352 +100
30DEC26 330.00 C 0.00 0.00 0.00 2.40 +0.36 50 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 2.02 +0.31 50 2 487 +2
30DEC26 350.00 C 3.35 3.50 3.35 1.75 +0.31 50 200 546 +97
30MAR27 120.00 C 0.00 0.00 0.00 69.89 +2.53 45 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 67.78 +2.28 45 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 65.77 +2.10 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 64.14 +2.27 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 62.31 +2.22 46 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 60.81 +2.45 46 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 59.24 +2.67 47 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 57.11 +2.96 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 56.83 +4.20 49 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 54.59 +3.67 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 52.64 +3.13 47 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 50.98 +3.05 47 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 49.62 +3.08 47 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 48.12 +2.89 47 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 46.75 +2.85 47 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 45.39 +2.86 48 0 1,111 0
30MAR27 160.00 C 47.39 47.39 47.39 44.07 +2.38 48 1 1,407 0
30MAR27 162.50 C 43.88 43.88 43.88 42.79 +2.35 48 1 347 -1
30MAR27 165.00 C 0.00 0.00 0.00 41.54 +2.32 48 0 137 0
30MAR27 167.50 C 0.00 0.00 0.00 40.32 +2.32 48 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 39.13 +2.27 48 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 37.97 +2.18 48 0 302 0
30MAR27 175.00 C 40.03 40.03 40.03 37.42 +2.71 49 1 586 -1
30MAR27 177.50 C 0.00 0.00 0.00 35.75 +2.08 48 0 399 0
30MAR27 180.00 C 34.40 34.40 34.40 34.68 +2.01 48 3 577 0
30MAR27 182.50 C 0.00 0.00 0.00 33.64 +1.94 49 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 32.66 +1.90 49 0 1,420 0
30MAR27 187.50 C 0.00 0.00 0.00 31.65 +1.80 49 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 31.04 +2.62 49 0 758 0
30MAR27 192.50 C 0.00 0.00 0.00 30.36 +2.80 50 0 221 0
30MAR27 195.00 C 27.88 27.88 27.88 29.05 +1.89 49 33 99 +3
30MAR27 197.50 C 28.29 28.29 28.24 28.65 +3.03 50 66 35 +33
30MAR27 200.00 C 27.47 27.47 27.40 27.13 +2.33 49 66 294 +33
30MAR27 205.00 C 27.44 27.72 27.44 25.83 +2.13 49 99 103 +66
30MAR27 210.00 C 0.00 0.00 0.00 24.46 +1.83 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 23.18 +2.17 50 0 150 0
30MAR27 220.00 C 21.00 21.00 21.00 22.26 +2.01 51 1 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 20.57 +2.06 50 0 80 0
30MAR27 230.00 C 20.00 20.22 20.00 18.97 +1.52 50 6 854 0
30MAR27 235.00 C 0.00 0.00 0.00 18.46 +1.80 51 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 17.44 +1.83 51 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 16.37 +1.75 51 0 120 0
30MAR27 250.00 C 16.00 16.00 16.00 15.37 +1.67 51 10 276 0
30MAR27 255.00 C 0.00 0.00 0.00 14.42 +1.59 51 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 13.54 +1.52 51 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 12.70 +1.44 51 0 219 0
30MAR27 270.00 C 0.00 0.00 0.00 11.92 +1.37 51 0 1,066 0
30MAR27 275.00 C 12.00 12.30 12.00 11.19 +1.31 51 2 328 -1
29JUN27 140.00 C 0.00 0.00 0.00 58.79 +2.14 48 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 57.90 +2.73 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 56.42 +2.69 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 54.71 +2.39 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 53.59 +2.68 49 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 52.60 +3.00 50 0 0 0
29JUN27 155.00 C 53.00 53.00 53.00 50.44 +2.15 49 1 20 -1
29JUN27 157.50 C 0.00 0.00 0.00 50.11 +3.10 50 0 0 0
29JUN27 160.00 C 49.40 49.40 49.40 48.27 +2.51 50 22 34 +22
29JUN27 162.50 C 0.00 0.00 0.00 48.26 +3.68 52 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 45.76 +2.67 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 45.30 +3.31 51 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 45.29 +4.36 52 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 42.43 +2.54 50 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 41.71 +2.83 50 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 40.79 +2.87 51 0 4 0
29JUN27 180.00 C 0.00 0.00 0.00 38.59 +1.60 49 0 34 0
29JUN27 182.50 C 0.00 0.00 0.00 38.31 +2.24 50 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 37.42 +2.59 50 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 36.51 +2.19 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 35.86 +2.38 51 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 34.85 +2.18 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 33.90 +2.04 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 33.28 +2.36 51 0 61 0
29JUN27 200.00 C 0.00 0.00 0.00 32.56 +2.40 51 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 31.01 +2.39 51 0 320 0
TOTAL CALL 16,970 380,090 +605
18JUN26 155.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18JUN26 157.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
18JUN26 160.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
18JUN26 162.50 P 0.00 0.00 0.00 0.08 - 46 0 0 -
18JUN26 165.00 P 0.00 0.00 0.00 0.16 - 46 0 0 -
18JUN26 167.50 P 0.00 0.00 0.00 0.29 - 45 0 0 -
18JUN26 170.00 P 0.00 0.00 0.00 0.51 - 45 0 0 -
18JUN26 172.50 P 0.00 0.00 0.00 0.84 - 45 0 0 -
18JUN26 175.00 P 0.00 0.00 0.00 1.34 - 45 0 0 -
18JUN26 177.50 P 0.00 0.00 0.00 2.02 - 45 0 0 -
18JUN26 180.00 P 0.00 0.00 0.00 2.90 - 45 0 0 -
18JUN26 182.50 P 0.00 0.00 0.00 4.00 - 45 0 0 -
18JUN26 185.00 P 0.00 0.00 0.00 5.34 - 45 0 0 -
18JUN26 187.50 P 0.00 0.00 0.00 6.90 - 45 0 0 -
18JUN26 190.00 P 0.00 0.00 0.00 8.68 - 45 0 0 -
18JUN26 192.50 P 0.00 0.00 0.00 10.63 - 45 0 0 -
18JUN26 195.00 P 0.00 0.00 0.00 12.73 - 45 0 0 -
18JUN26 197.50 P 0.00 0.00 0.00 14.95 - 45 0 0 -
18JUN26 200.00 P 0.00 0.00 0.00 17.27 - 45 0 0 -
26JUN26 155.00 P 0.00 0.00 0.00 0.18 - 45 0 0 -
26JUN26 157.50 P 0.00 0.00 0.00 0.29 - 45 0 0 -
26JUN26 160.00 P 0.00 0.00 0.00 0.44 - 45 0 0 -
26JUN26 162.50 P 0.00 0.00 0.00 0.66 - 45 0 0 -
26JUN26 165.00 P 0.00 0.00 0.00 0.94 - 45 0 0 -
26JUN26 167.50 P 0.00 0.00 0.00 1.31 - 45 0 0 -
26JUN26 170.00 P 0.00 0.00 0.00 1.79 - 45 0 0 -
26JUN26 172.50 P 0.00 0.00 0.00 2.40 - 45 0 0 -
26JUN26 175.00 P 0.00 0.00 0.00 3.14 - 45 0 0 -
26JUN26 177.50 P 0.00 0.00 0.00 4.01 - 45 0 0 -
26JUN26 180.00 P 0.00 0.00 0.00 5.02 - 45 0 0 -
26JUN26 182.50 P 0.00 0.00 0.00 6.21 - 45 0 0 -
26JUN26 185.00 P 0.00 0.00 0.00 7.55 - 45 0 0 -
26JUN26 187.50 P 0.00 0.00 0.00 9.03 - 45 0 0 -
26JUN26 190.00 P 0.00 0.00 0.00 10.63 - 45 0 0 -
26JUN26 192.50 P 0.00 0.00 0.00 12.39 - 45 0 0 -
26JUN26 195.00 P 0.00 0.00 0.00 14.27 - 45 0 0 -
26JUN26 197.50 P 0.00 0.00 0.00 16.24 - 45 0 0 -
26JUN26 200.00 P 0.00 0.00 0.00 18.31 - 45 0 0 -
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,723 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 924 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,298 0
29JUN26 130.00 P 0.11 0.11 0.11 0.01 0.00 55 30 3,323 0
29JUN26 132.50 P 0.13 0.13 0.13 0.01 0.00 52 30 1,596 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2,587 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 2,039 0
29JUN26 140.00 P 0.17 0.20 0.17 0.02 -0.02 47 7 2,859 -3
29JUN26 142.50 P 0.00 0.00 0.00 0.03 -0.04 46 0 3,619 0
29JUN26 145.00 P 0.20 0.22 0.20 0.05 -0.07 46 9 7,248 -1
29JUN26 147.50 P 0.31 0.31 0.23 0.08 -0.10 45 501 6,963 +1
29JUN26 150.00 P 0.52 0.52 0.24 0.13 -0.15 46 343 25,913 -313
29JUN26 152.50 P 0.38 0.38 0.27 0.21 -0.21 46 424 12,190 -364
29JUN26 155.00 P 0.70 0.70 0.33 0.32 -0.29 46 1,169 7,326 -933
29JUN26 157.50 P 0.91 0.91 0.40 0.47 -0.40 46 198 40,835 -88
29JUN26 160.00 P 1.00 1.10 0.58 0.68 -0.54 46 269 80,876 -132
29JUN26 162.50 P 1.42 1.49 0.71 0.94 -0.71 46 1,788 71,740 -121
29JUN26 165.00 P 1.40 1.90 0.95 1.28 -0.90 45 411 5,523 +193
29JUN26 167.50 P 2.49 2.52 1.26 1.70 -1.11 45 581 2,084 -357
29JUN26 170.00 P 2.83 3.06 1.72 2.25 -1.31 45 692 5,136 -17
29JUN26 172.50 P 4.05 4.63 2.19 2.99 -1.57 46 571 3,366 +118
29JUN26 175.00 P 4.75 5.40 3.00 3.79 -1.81 46 605 5,032 +281
29JUN26 177.50 P 6.96 6.96 3.80 4.77 -2.06 46 245 5,283 +229
29JUN26 180.00 P 8.00 8.40 4.78 5.83 -2.26 46 1,182 12,111 +589
29JUN26 182.50 P 8.18 9.00 5.80 7.06 -2.61 47 1,116 2,866 +930
29JUN26 185.00 P 11.49 11.49 7.36 8.44 -2.85 47 1,065 3,761 +1,065
29JUN26 187.50 P 10.33 10.33 8.38 9.94 -3.12 47 984 1,481 +594
29JUN26 190.00 P 12.03 12.72 10.45 11.57 -3.35 48 443 3,024 -111
29JUN26 192.50 P 0.00 0.00 0.00 13.36 -3.55 48 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 15.23 -3.77 49 0 556 0
29JUN26 197.50 P 18.40 18.40 18.40 17.21 -3.32 49 1 325 0
29JUN26 200.00 P 18.43 18.43 18.43 18.75 -3.97 45 1 5,040 0
29JUN26 205.00 P 26.00 26.00 26.00 23.03 -5.03 45 5 1,845 0
29JUN26 210.00 P 0.00 0.00 0.00 28.38 -4.54 56 0 1,086 0
29JUN26 215.00 P 0.00 0.00 0.00 33.24 -4.35 61 0 1,041 0
29JUN26 220.00 P 37.00 39.25 37.00 37.89 -4.73 62 2 2,073 -1
29JUN26 225.00 P 0.00 0.00 0.00 43.26 -3.68 73 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 48.00 -3.81 75 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 53.56 -3.14 88 1 1,294 0
29JUN26 240.00 P 58.00 58.00 58.00 57.86 -3.84 82 1 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 63.27 -3.43 94 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 68.36 -3.34 100 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 73.65 -3.05 110 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 78.61 -3.47 113 1 135 -1
29JUN26 265.00 P 0.00 0.00 0.00 83.43 -3.27 115 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 88.78 -2.92 125 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 94.02 -2.68 133 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 97.86 -4.17 116 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 103.41 -3.29 131 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 108.00 -3.70 127 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 113.21 -3.49 135 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 117.97 -3.73 133 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 128.74 -2.96 156 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 138.68 -3.02 162 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 148.25 -3.45 159 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 158.79 -2.91 177 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 167.51 -4.19 152 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 177.71 -3.99 163 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 187.59 -4.11 165 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 198.35 -3.35 191 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 208.17 -3.53 192 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 218.39 -3.31 202 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 228.40 -3.30 208 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 238.39 -3.31 212 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 247.80 -3.90 200 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 257.88 -3.82 207 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 267.31 -4.39 190 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 675 0
30JUL26 122.50 P 0.00 0.00 0.00 0.09 -0.05 48 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.12 -0.07 48 0 1,405 0
30JUL26 127.50 P 0.00 0.00 0.00 0.17 -0.10 47 0 792 0
30JUL26 130.00 P 0.00 0.00 0.00 0.24 -0.12 48 0 510 0
30JUL26 132.50 P 0.00 0.00 0.00 0.32 -0.16 48 0 553 0
30JUL26 135.00 P 0.00 0.00 0.00 0.43 -0.19 48 0 853 0
30JUL26 137.50 P 0.00 0.00 0.00 0.56 -0.26 48 0 1,258 0
30JUL26 140.00 P 1.03 1.10 0.95 0.73 -0.30 48 44 1,683 0
30JUL26 142.50 P 1.28 1.28 1.28 0.92 -0.38 48 1 2,039 0
30JUL26 145.00 P 0.00 0.00 0.00 1.17 -0.43 48 5 2,562 -5
30JUL26 147.50 P 1.70 1.75 1.70 1.44 -0.55 48 34 2,198 +30
30JUL26 150.00 P 2.47 2.47 1.78 1.79 -0.61 48 100 6,518 +25
30JUL26 152.50 P 2.66 2.66 2.25 2.17 -0.75 48 16 3,160 0
30JUL26 155.00 P 3.30 3.30 3.30 2.62 -0.82 48 11 2,166 +1
30JUL26 157.50 P 3.69 3.69 3.25 3.14 -0.96 48 7 2,534 +2
30JUL26 160.00 P 4.44 4.44 3.33 3.71 -1.08 48 183 3,170 +115
30JUL26 162.50 P 4.11 4.12 4.11 4.39 -1.14 48 9 1,676 +9
30JUL26 165.00 P 6.09 6.14 4.40 5.08 -1.33 48 54 1,314 +10
30JUL26 167.50 P 6.19 6.29 6.19 5.93 -1.38 48 59 1,190 +2
30JUL26 170.00 P 8.00 8.00 6.00 6.78 -1.58 48 111 2,096 -34
30JUL26 172.50 P 9.30 9.30 6.75 7.78 -1.69 48 575 1,721 +464
30JUL26 175.00 P 10.41 10.41 8.31 8.83 -1.84 48 138 1,064 +35
30JUL26 177.50 P 10.30 11.66 9.21 9.94 -2.11 49 439 1,150 +84
30JUL26 180.00 P 13.10 13.10 10.29 11.19 -2.25 49 822 1,850 +503
30JUL26 182.50 P 13.02 13.30 11.50 12.44 -2.46 49 400 734 +282
30JUL26 185.00 P 14.33 14.50 12.75 13.86 -2.53 49 275 439 +192
30JUL26 187.50 P 15.90 15.90 14.25 15.32 -2.73 49 98 128 +68
30JUL26 190.00 P 15.69 15.69 15.68 16.82 -2.88 49 2 178 +2
30JUL26 192.50 P 0.00 0.00 0.00 18.48 -2.98 50 0 29 0
30JUL26 195.00 P 0.00 0.00 0.00 20.14 -3.16 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 21.89 -3.26 50 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 23.73 -3.39 50 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 27.55 -3.59 51 3 3 +3
30JUL26 210.00 P 33.50 33.50 33.50 31.57 -3.87 52 5 37 +5
30JUL26 215.00 P 0.00 0.00 0.00 35.85 -3.81 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 40.27 -3.72 54 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 44.82 -4.34 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 49.54 -4.26 58 3 3 +3
30JUL26 235.00 P 0.00 0.00 0.00 54.32 -4.16 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 59.21 -4.09 63 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 64.16 -3.74 66 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 69.17 -3.05 69 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 74.23 -2.85 72 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 79.33 -2.75 76 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 84.23 -2.59 78 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 89.61 -2.62 83 0 750 0
28AUG26 127.50 P 1.51 1.51 1.45 1.05 -0.22 52 570 792 +570
28AUG26 130.00 P 1.68 1.68 1.55 1.26 -0.31 52 49 136 +49
28AUG26 132.50 P 0.00 0.00 0.00 1.53 -0.33 52 0 179 0
28AUG26 135.00 P 2.20 2.20 1.96 1.82 -0.39 52 15 777 -5
28AUG26 137.50 P 2.48 2.48 2.48 2.14 -0.47 52 2 568 -2
28AUG26 140.00 P 0.00 0.00 0.00 2.54 -0.48 52 0 1,007 0
28AUG26 142.50 P 3.17 3.17 3.17 2.95 -0.60 53 20 1,118 0
28AUG26 145.00 P 0.00 0.00 0.00 3.42 -0.64 53 0 841 0
28AUG26 147.50 P 0.00 0.00 0.00 3.96 -0.69 53 0 542 0
28AUG26 150.00 P 4.89 5.49 4.55 4.50 -0.77 53 9 1,417 -3
28AUG26 152.50 P 0.00 0.00 0.00 5.14 -0.86 53 0 783 0
28AUG26 155.00 P 0.00 0.00 0.00 5.81 -0.90 53 0 784 0
28AUG26 157.50 P 6.36 6.39 6.36 6.52 -1.09 53 12 1,058 +12
28AUG26 160.00 P 7.53 7.53 7.35 7.30 -1.16 53 36 2,475 +30
28AUG26 162.50 P 8.40 8.40 7.55 8.15 -1.23 52 189 1,663 +159
28AUG26 165.00 P 9.58 9.71 8.30 9.06 -1.36 53 434 2,192 +304
28AUG26 167.50 P 10.07 10.24 9.53 9.99 -1.49 53 48 741 +18
28AUG26 170.00 P 11.96 11.96 10.61 11.03 -1.59 53 125 1,219 +125
28AUG26 172.50 P 12.40 12.40 12.14 12.14 -1.71 53 76 754 -30
28AUG26 175.00 P 14.08 14.08 12.66 13.39 -1.56 53 171 719 -12
28AUG26 177.50 P 16.31 16.31 13.57 14.69 -1.83 53 10 984 -6
28AUG26 180.00 P 16.82 16.82 14.94 15.88 -2.01 53 136 523 +30
28AUG26 182.50 P 16.51 16.51 16.51 17.25 -2.13 53 30 85 +13
28AUG26 185.00 P 19.09 19.09 18.03 18.70 -2.26 54 124 210 +110
28AUG26 187.50 P 0.00 0.00 0.00 20.19 -2.30 54 0 170 0
28AUG26 190.00 P 20.12 20.23 19.73 21.67 -2.50 54 80 133 +76
28AUG26 192.50 P 0.00 0.00 0.00 23.21 -2.64 54 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 24.89 -2.65 54 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 26.57 -2.75 54 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 28.26 -2.92 54 0 2 0
28AUG26 205.00 P 30.52 30.78 30.52 31.88 -3.04 55 10 10 +10
29SEP26 100.00 P 0.00 0.00 0.00 0.17 -0.08 50 0 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.23 -0.08 50 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.28 -0.12 50 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.37 -0.14 50 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.46 -0.19 50 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 0.59 -0.20 50 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.74 -0.23 51 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 0.88 -0.30 50 0 197 0
29SEP26 120.00 P 0.00 0.00 0.00 1.09 -0.30 51 0 283 0
29SEP26 122.50 P 0.00 0.00 0.00 1.30 -0.38 51 0 197 0
29SEP26 125.00 P 2.18 2.18 2.08 1.54 -0.43 51 4 263 0
29SEP26 127.50 P 0.00 0.00 0.00 1.83 -0.46 51 0 228 0
29SEP26 130.00 P 2.70 2.70 2.70 2.13 -0.57 51 15 530 +13
29SEP26 132.50 P 0.00 0.00 0.00 2.49 -0.62 51 0 443 0
29SEP26 135.00 P 0.00 0.00 0.00 2.90 -0.64 51 0 1,189 0
29SEP26 137.50 P 0.00 0.00 0.00 3.31 -0.78 51 0 2,604 0
29SEP26 140.00 P 0.00 0.00 0.00 3.79 -0.85 51 5 1,262 0
29SEP26 142.50 P 0.00 0.00 0.00 4.34 -0.79 51 0 1,429 0
29SEP26 145.00 P 5.45 5.45 5.45 4.89 -0.81 51 12 1,121 +2
29SEP26 147.50 P 0.00 0.00 0.00 5.50 -1.08 51 0 1,065 0
29SEP26 150.00 P 6.00 6.55 6.00 6.21 -1.13 51 13 4,709 -3
29SEP26 152.50 P 0.00 0.00 0.00 6.92 -1.17 51 0 593 0
29SEP26 155.00 P 0.00 0.00 0.00 7.64 -1.26 51 5 948 0
29SEP26 157.50 P 0.00 0.00 0.00 8.53 -0.94 51 0 828 0
29SEP26 160.00 P 8.70 8.70 8.70 9.42 -1.38 51 1 2,257 0
29SEP26 162.50 P 10.78 10.78 10.78 10.31 -1.45 51 30 728 +30
29SEP26 165.00 P 11.99 12.60 11.05 11.30 -1.55 51 131 798 +126
29SEP26 167.50 P 13.55 13.55 12.03 12.39 -1.57 51 141 531 +66
29SEP26 170.00 P 13.80 13.80 12.76 13.48 -1.67 51 43 749 +13
29SEP26 172.50 P 16.20 16.20 13.81 14.57 -1.81 51 47 689 +23
29SEP26 175.00 P 17.50 17.50 16.04 15.81 -1.88 51 16 788 -5
29SEP26 177.50 P 16.54 17.63 16.54 17.10 -1.95 51 129 721 +91
29SEP26 180.00 P 17.83 19.05 17.83 18.40 -2.32 52 112 5,811 -108
29SEP26 182.50 P 20.07 20.07 20.07 19.70 -2.53 52 3 744 0
29SEP26 185.00 P 19.95 21.57 19.86 21.16 -2.57 52 141 1,208 +91
29SEP26 187.50 P 23.90 23.90 23.10 22.65 -2.59 52 15 637 +14
29SEP26 190.00 P 0.00 0.00 0.00 24.15 -2.63 52 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 25.65 -2.82 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 27.28 -2.96 52 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 28.97 -2.97 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 30.67 -3.02 52 1 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 34.11 -3.33 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 37.86 -3.12 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 41.62 -3.34 53 0 531 0
29SEP26 220.00 P 47.85 47.85 47.85 45.63 -3.39 54 1 248 0
29SEP26 225.00 P 0.00 0.00 0.00 49.72 -3.45 54 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 53.90 -3.51 55 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 58.25 -3.48 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 62.63 -3.82 56 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 67.16 -3.39 57 0 93 0
29SEP26 250.00 P 69.00 70.00 69.00 71.75 -3.66 58 20 118 +20
29SEP26 255.00 P 0.00 0.00 0.00 76.36 -3.58 59 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 81.13 -3.08 60 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 85.91 -2.94 62 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 90.72 -2.76 63 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 95.36 -2.82 63 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 100.56 -2.36 66 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 105.38 -2.29 67 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 110.30 -2.15 69 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 114.91 -2.39 69 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 119.88 -2.20 70 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 128.91 -2.95 69 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 138.68 -3.02 70 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 148.40 -3.30 71 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 158.79 -2.91 76 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 168.61 -3.09 78 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 178.12 -3.58 77 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 188.62 -3.08 83 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 198.55 -3.15 85 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 208.70 -3.00 88 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 218.85 -2.85 92 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 228.40 -3.30 91 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 238.67 -3.03 95 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 248.53 -3.17 96 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 258.50 -3.20 98 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 268.27 -3.43 98 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.01 -0.20 50 2 942 0
30DEC26 102.50 P 0.00 0.00 0.00 1.21 -0.22 50 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 1.43 -0.22 50 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 1.65 -0.30 50 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.93 -0.33 50 0 1,984 0
30DEC26 112.50 P 0.00 0.00 0.00 2.25 -0.33 50 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 2.56 -0.39 50 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 2.90 -0.49 50 0 38 0
30DEC26 120.00 P 0.00 0.00 0.00 3.33 -0.49 50 2 568 -2
30DEC26 122.50 P 0.00 0.00 0.00 3.77 -0.48 50 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 4.20 -0.62 50 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 4.72 -0.67 50 0 180 0
30DEC26 130.00 P 0.00 0.00 0.00 5.29 -0.68 50 0 781 0
30DEC26 132.50 P 0.00 0.00 0.00 5.86 -0.71 50 0 217 0
30DEC26 135.00 P 6.78 6.78 6.78 6.44 -0.87 50 6 546 0
30DEC26 137.50 P 0.00 0.00 0.00 7.13 -0.92 50 0 382 0
30DEC26 140.00 P 0.00 0.00 0.00 7.87 -0.92 50 0 3,107 0
30DEC26 142.50 P 0.00 0.00 0.00 8.61 -0.93 50 0 528 0
30DEC26 145.00 P 8.55 8.55 8.55 9.35 -1.11 50 1 1,009 +1
30DEC26 147.50 P 0.00 0.00 0.00 10.18 -1.16 50 0 652 0
30DEC26 150.00 P 12.00 12.00 12.00 11.10 -1.10 50 2 2,145 0
30DEC26 152.50 P 0.00 0.00 0.00 12.02 -1.15 51 0 889 0
30DEC26 155.00 P 0.00 0.00 0.00 12.90 -1.37 50 0 1,671 0
30DEC26 157.50 P 0.00 0.00 0.00 13.81 -1.58 50 0 994 0
30DEC26 160.00 P 0.00 0.00 0.00 14.99 -1.53 51 0 1,352 0
30DEC26 162.50 P 15.97 15.97 15.97 16.11 -1.39 51 30 708 0
30DEC26 165.00 P 0.00 0.00 0.00 17.23 -1.44 51 0 792 0
30DEC26 167.50 P 18.38 18.38 18.38 18.35 -1.54 51 2 499 +2
30DEC26 170.00 P 20.70 20.70 18.60 19.50 -1.70 51 5 681 -1
30DEC26 172.50 P 0.00 0.00 0.00 20.82 -1.64 51 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 22.15 -1.68 51 0 1,124 0
30DEC26 177.50 P 0.00 0.00 0.00 23.47 -1.77 51 0 267 0
30DEC26 180.00 P 0.00 0.00 0.00 24.80 -1.88 51 0 1,735 0
30DEC26 182.50 P 25.00 25.00 25.00 26.14 -2.03 51 1 2,029 0
30DEC26 185.00 P 28.60 28.60 27.20 27.63 -2.07 51 4 470 +2
30DEC26 187.50 P 0.00 0.00 0.00 29.16 -1.90 51 0 327 0
30DEC26 190.00 P 31.00 31.60 29.10 30.69 -2.29 51 14 204 -8
30DEC26 192.50 P 31.30 31.30 31.30 32.22 -2.08 51 1 343 0
30DEC26 195.00 P 33.80 34.80 33.80 33.75 -2.22 52 2 422 0
30DEC26 197.50 P 0.00 0.00 0.00 35.33 -2.34 52 0 331 0
30DEC26 200.00 P 37.80 38.20 37.80 37.05 -2.36 52 3 1,553 +1
30DEC26 205.00 P 39.80 39.80 39.80 40.49 -2.56 52 1 2,261 0
30DEC26 210.00 P 42.50 43.50 41.94 43.96 -2.69 52 6 162 +6
30DEC26 215.00 P 0.00 0.00 0.00 47.61 -2.82 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 51.41 -2.85 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 55.23 -3.02 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 59.14 -3.13 53 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 63.26 -3.44 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 67.40 -3.09 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 71.55 -3.18 54 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 75.88 -3.14 55 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 80.28 -3.07 55 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 84.70 -3.04 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 89.14 -3.02 56 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 93.74 -2.87 57 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 98.37 -2.77 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 103.02 -2.66 58 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 107.69 -2.54 59 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 112.47 -2.39 60 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 117.19 -2.29 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 121.30 -2.83 59 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 130.63 -2.89 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 140.32 -2.67 61 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 149.95 -2.56 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 159.25 -2.91 62 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 168.96 -2.95 63 0 47 0
30MAR27 120.00 P 6.67 6.67 6.67 5.87 -0.54 51 3 3,445 -3
30MAR27 122.50 P 0.00 0.00 0.00 6.46 -0.54 51 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 7.06 -0.60 51 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 7.67 -0.75 51 0 344 0
30MAR27 130.00 P 0.00 0.00 0.00 8.43 -0.75 51 0 496 0
30MAR27 132.50 P 0.00 0.00 0.00 9.20 -0.74 51 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 9.96 -0.75 51 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 10.72 -0.87 51 0 214 0
30MAR27 140.00 P 11.12 12.00 11.12 11.54 -1.00 51 6 740 0
30MAR27 142.50 P 13.49 13.49 13.49 12.49 -1.00 51 1 455 +1
30MAR27 145.00 P 0.00 0.00 0.00 13.43 -1.00 51 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 14.38 -1.00 51 0 1,229 0
30MAR27 150.00 P 0.00 0.00 0.00 15.34 -1.03 51 0 1,694 0
30MAR27 152.50 P 0.00 0.00 0.00 16.30 -1.10 51 0 270 0
30MAR27 155.00 P 0.00 0.00 0.00 17.43 -1.13 51 0 699 0
30MAR27 157.50 P 19.18 19.18 19.18 18.58 -1.20 51 10 1,392 0
30MAR27 160.00 P 0.00 0.00 0.00 19.57 -1.40 51 0 1,557 0
30MAR27 162.50 P 0.00 0.00 0.00 20.72 -1.33 51 0 238 0
30MAR27 165.00 P 0.00 0.00 0.00 21.92 -1.34 51 0 160 0
30MAR27 167.50 P 0.00 0.00 0.00 23.04 -1.51 51 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 24.44 -1.32 51 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 25.74 -1.47 51 0 272 0
30MAR27 175.00 P 0.00 0.00 0.00 27.07 -1.53 51 0 260 0
30MAR27 177.50 P 28.11 28.11 28.11 28.33 -1.70 51 5 346 0
30MAR27 180.00 P 0.00 0.00 0.00 29.74 -1.75 51 0 319 0
30MAR27 182.50 P 0.00 0.00 0.00 31.12 -1.58 51 0 1,420 0
30MAR27 185.00 P 32.82 32.82 32.82 32.60 -1.21 51 1 1,380 0
30MAR27 187.50 P 33.22 33.22 33.22 34.16 -1.73 51 60 501 +60
30MAR27 190.00 P 0.00 0.00 0.00 35.69 -1.84 51 1 318 0
30MAR27 192.50 P 37.00 37.35 37.00 37.35 -1.82 52 62 308 +60
30MAR27 195.00 P 0.00 0.00 0.00 39.11 -1.62 52 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 40.67 -1.77 52 0 31 0
30MAR27 200.00 P 43.00 43.00 43.00 40.75 -3.39 50 1 100 +1
30MAR27 205.00 P 0.00 0.00 0.00 45.72 -2.41 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 49.22 -2.43 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 52.73 -2.55 53 0 44 0
30MAR27 220.00 P 57.61 57.61 56.30 56.30 -1.09 53 22 59 0
30MAR27 225.00 P 62.31 62.31 60.67 60.16 -2.82 53 2 1 +1
30MAR27 230.00 P 0.00 0.00 0.00 64.01 -2.84 53 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 67.88 -2.45 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 71.78 -2.59 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 75.94 -2.52 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 80.10 -2.51 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 84.29 -2.52 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 88.49 -2.55 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 92.80 -2.54 55 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 97.23 -2.45 56 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 101.68 -2.36 56 0 42 0
29JUN27 140.00 P 0.00 0.00 0.00 15.78 -1.00 52 0 89 0
29JUN27 142.50 P 17.04 17.04 16.57 16.75 -1.04 52 5 8 +5
29JUN27 145.00 P 0.00 0.00 0.00 17.49 -1.31 51 0 22 0
29JUN27 147.50 P 0.00 0.00 0.00 18.84 -0.73 52 0 6 0
29JUN27 150.00 P 19.00 19.00 19.00 20.01 -0.64 52 10 47 +10
29JUN27 152.50 P 0.00 0.00 0.00 20.70 -1.20 51 0 6 0
29JUN27 155.00 P 0.00 0.00 0.00 21.83 -1.25 51 0 71 0
29JUN27 157.50 P 0.00 0.00 0.00 23.00 -1.20 51 0 114 0
29JUN27 160.00 P 0.00 0.00 0.00 24.20 -1.35 51 0 86 0
29JUN27 162.50 P 0.00 0.00 0.00 25.32 -1.48 51 0 21 0
29JUN27 165.00 P 0.00 0.00 0.00 26.72 -1.38 51 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 27.26 -2.16 50 0 33 0
29JUN27 170.00 P 29.00 29.00 29.00 29.01 -1.77 51 40 69 +17
29JUN27 172.50 P 0.00 0.00 0.00 30.51 -1.66 51 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 31.88 -1.71 51 1 229 +1
29JUN27 177.50 P 36.32 36.32 36.32 33.42 -1.62 51 1 93 +1
29JUN27 180.00 P 0.00 0.00 0.00 34.84 -1.68 51 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 36.16 -1.86 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 37.65 -1.91 51 0 151 0
29JUN27 187.50 P 0.00 0.00 0.00 39.16 -1.96 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 40.85 -1.86 51 1 41 +1
29JUN27 192.50 P 0.00 0.00 0.00 42.42 -2.22 51 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 44.22 -2.08 52 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 45.85 -2.13 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 47.51 -2.17 52 0 1 0
29JUN27 205.00 P 0.00 0.00 0.00 50.83 -2.21 52 0 31 0
TOTAL PUT 19,414 529,528 +5,331
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$ 14.70
29JUN26 9.25 C 0.00 0.00 0.00 5.46 - 0 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 5.21 +0.18 0 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 4.96 +0.19 0 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.21 +0.18 0 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 3.72 +0.20 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.22 +0.17 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.72 +0.14 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.23 +0.13 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.75 +0.11 38 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 1.30 +0.06 37 0 0 0
29JUN26 14.00 C 0.90 0.90 0.88 0.85 +0.04 31 60 230 +60
29JUN26 14.50 C 0.52 0.52 0.50 0.51 +0.03 31 60 517 +1
29JUN26 15.00 C 0.28 0.29 0.26 0.28 +0.02 31 320 644 +223
29JUN26 15.50 C 0.15 0.15 0.15 0.14 +0.02 32 60 725 +60
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 439 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,078 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 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 58 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 0.00 100 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 144 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.46 - 0 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 5.21 +0.13 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 4.97 +0.10 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 4.72 +0.13 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.22 +0.13 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.25 +0.13 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.78 +0.10 34 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 2.32 +0.08 34 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 1.88 +0.06 33 0 8 0
30JUL26 13.50 C 0.00 0.00 0.00 1.48 +0.01 33 0 7 0
30JUL26 14.00 C 1.18 1.18 1.18 1.11 +0.03 32 34 85 +34
30JUL26 14.50 C 0.00 0.00 0.00 0.79 +0.02 31 0 156 0
30JUL26 15.00 C 0.62 0.62 0.57 0.55 +0.01 31 64 154 +34
30JUL26 15.50 C 0.00 0.00 0.00 0.37 0.00 31 0 217 0
30JUL26 16.00 C 0.29 0.29 0.29 0.24 0.00 31 45 2,855 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 738 0
30JUL26 18.00 C 0.05 0.05 0.05 0.03 0.00 31 50 635 +50
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 32 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.50 - 0 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 5.25 +0.13 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.01 +0.14 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.77 +0.13 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.28 +0.15 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.79 +0.12 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.32 +0.11 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.85 +0.10 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.42 +0.10 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.00 +0.08 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.62 +0.03 33 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.24 0.00 30 0 480 0
28AUG26 14.50 C 1.06 1.06 1.06 0.97 +0.03 31 30 135 0
28AUG26 15.00 C 0.00 0.00 0.00 0.74 +0.05 31 0 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.55 +0.05 31 0 257 0
28AUG26 16.00 C 0.00 0.00 0.00 0.39 +0.05 31 0 30 0
28AUG26 16.50 C 0.00 0.00 0.00 0.27 +0.04 31 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.19 +0.04 31 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.50 - 0 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 5.26 +0.14 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 +0.12 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 +0.13 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.28 +0.11 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.79 +0.10 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.32 +0.11 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.85 +0.08 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.43 +0.11 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 +0.12 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.69 +0.10 33 0 60 0
29SEP26 14.00 C 0.00 0.00 0.00 1.33 +0.06 31 0 549 0
29SEP26 14.50 C 0.00 0.00 0.00 1.06 +0.03 31 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.83 +0.02 31 0 445 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 +0.03 32 0 1,224 0
29SEP26 16.00 C 0.56 0.56 0.56 0.50 +0.04 32 30 1,027 +30
29SEP26 16.50 C 0.00 0.00 0.00 0.37 +0.04 32 0 940 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 339 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.03 31 0 870 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 379 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 363 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.50 - 0 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 5.27 +0.13 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.03 +0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.79 +0.11 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.32 +0.10 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.90 +0.14 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.43 +0.10 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.03 +0.09 34 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.65 +0.08 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 +0.16 35 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 +0.14 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.75 +0.10 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 +0.06 33 0 166 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 +0.07 34 0 356 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.08 34 0 103 0
30DEC26 16.00 C 0.93 0.93 0.93 0.93 +0.03 34 3 334 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.78 +0.03 34 0 134 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.04 34 0 229 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.05 34 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.06 34 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.04 34 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.05 34 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.04 34 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 +0.05 34 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.05 34 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.54 - 36 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 5.32 +0.07 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.08 +0.11 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.86 +0.11 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.42 +0.10 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.01 +0.09 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.61 +0.07 34 0 0 0
30MAR27 12.00 C 3.29 3.29 3.29 3.29 +0.11 35 30 30 +30
30MAR27 12.50 C 0.00 0.00 0.00 2.92 +0.06 34 0 0 0
30MAR27 13.00 C 2.64 2.64 2.64 2.63 +0.06 34 30 215 +30
30MAR27 13.50 C 0.00 0.00 0.00 2.33 +0.05 34 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 2.15 +0.15 36 0 30 0
30MAR27 14.50 C 1.91 1.91 1.89 1.81 +0.07 33 90 150 +60
30MAR27 15.00 C 0.00 0.00 0.00 1.64 +0.04 34 0 245 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 +0.02 34 0 121 0
30MAR27 16.00 C 0.00 0.00 0.00 1.23 -0.01 33 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.03 34 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 +0.03 33 0 352 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 +0.03 33 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 +0.04 32 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 +0.04 32 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 +0.03 31 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 +0.03 31 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.58 - 34 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 5.36 +0.11 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.14 +0.10 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.93 +0.08 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.52 +0.08 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.13 +0.05 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.77 +0.05 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.43 +0.05 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.11 +0.05 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.82 +0.05 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.55 +0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.32 -0.02 33 0 0 0
29JUN27 14.50 C 2.15 2.15 2.15 2.11 +0.05 34 30 150 +30
29JUN27 15.00 C 0.00 0.00 0.00 1.98 +0.05 35 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 1.73 0.00 34 0 30 0
29JUN27 16.00 C 0.00 0.00 0.00 1.57 +0.10 34 0 180 0
29JUN27 16.50 C 0.00 0.00 0.00 1.40 +0.08 34 0 150 0
29JUN27 17.00 C 0.00 0.00 0.00 1.27 +0.08 34 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.14 +0.10 34 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 1.02 +0.11 34 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.92 +0.15 34 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 0.82 +0.16 34 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 +0.20 35 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.70 +0.23 35 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.56 +0.24 35 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.45 +0.24 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 +0.23 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 +0.20 35 0 0 0
29JUN27 25.00 C 0.30 0.30 0.30 0.23 +0.18 35 90 450 +90
TOTAL CALL 1,026 52,933 +735
29JUN26 9.25 P 0.00 0.00 0.00 0.01 - 95 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.06 40 0 200 0
29JUN26 13.50 P 0.08 0.08 0.08 0.08 -0.08 36 31 4,679 0
29JUN26 14.00 P 0.16 0.16 0.16 0.17 -0.09 35 75 767 0
29JUN26 14.50 P 0.33 0.33 0.33 0.31 -0.12 32 2 1,858 -2
29JUN26 15.00 P 0.00 0.00 0.00 0.59 -0.12 33 0 9,389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.96 -0.09 35 0 1,572 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 -0.16 33 0 2,517 0
29JUN26 16.50 P 0.00 0.00 0.00 1.81 -0.17 31 0 10,762 0
29JUN26 17.00 P 0.00 0.00 0.00 2.33 -0.15 44 0 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 2.83 -0.17 51 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 3.34 -0.16 60 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 3.84 -0.16 66 0 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 4.36 -0.14 77 0 150 -282
29JUN26 19.50 P 0.00 0.00 0.00 4.85 -0.15 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.35 -0.15 86 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.33 -0.15 90 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.35 -0.13 106 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.35 -0.13 116 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.35 -0.14 124 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.35 -0.15 132 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.35 -0.15 140 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.35 -0.15 147 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.35 -0.13 154 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.35 -0.13 161 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.35 -0.13 168 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.35 -0.13 174 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.35 -0.15 181 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.35 -0.13 186 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.35 -0.13 192 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.05 36 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.07 35 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.08 35 0 210 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.10 34 0 2,316 0
30JUL26 13.50 P 0.25 0.25 0.25 0.24 -0.11 33 4 3,460 0
30JUL26 14.00 P 0.39 0.39 0.37 0.38 -0.11 33 60 410 +30
30JUL26 14.50 P 0.59 0.59 0.59 0.58 -0.10 32 30 174 0
30JUL26 15.00 P 0.00 0.00 0.00 0.84 -0.10 32 0 734 0
30JUL26 15.50 P 0.00 0.00 0.00 1.16 -0.13 33 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 1.50 -0.16 31 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 1.91 -0.17 31 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 2.38 -0.13 34 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 2.85 -0.15 35 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 3.35 -0.15 39 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.85 -0.15 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.36 -0.14 48 0 5 0
30JUL26 19.50 P 0.00 0.00 0.00 4.85 -0.15 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.35 -0.15 54 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.35 -0.13 61 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.35 -0.13 67 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.35 -0.13 73 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.35 -0.14 78 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.35 -0.15 83 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.35 -0.15 88 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.35 -0.15 93 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
28AUG26 11.00 P 0.06 0.06 0.06 0.05 -0.05 37 30 44 +30
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 -0.09 34 0 16 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 -0.09 34 0 410 0
28AUG26 13.00 P 0.00 0.00 0.00 0.31 -0.11 33 0 575 0
28AUG26 13.50 P 0.00 0.00 0.00 0.45 -0.11 32 0 355 0
28AUG26 14.00 P 0.65 0.65 0.64 0.64 -0.10 32 60 2,561 +60
28AUG26 14.50 P 0.88 0.88 0.88 0.86 -0.10 31 30 386 0
28AUG26 15.00 P 1.13 1.16 1.13 1.17 -0.08 32 120 645 +60
28AUG26 15.50 P 0.00 0.00 0.00 1.51 -0.07 32 0 709 0
28AUG26 16.00 P 0.00 0.00 0.00 1.85 -0.14 31 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.26 -0.14 31 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.67 -0.14 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.12 -0.14 29 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.55 -0.17 22 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.06 -0.12 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.54 -0.14 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.02 -0.13 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.51 -0.14 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.49 -0.14 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.48 -0.14 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.45 -0.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.43 -0.17 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.43 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 210 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 318 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.06 33 0 973 0
29SEP26 13.00 P 0.45 0.45 0.45 0.44 -0.05 33 210 1,956 +210
29SEP26 13.50 P 0.59 0.59 0.59 0.61 -0.06 33 30 680 +30
29SEP26 14.00 P 0.79 0.81 0.78 0.82 -0.08 33 100 960 +60
29SEP26 14.50 P 1.04 1.07 1.04 1.07 -0.09 33 120 1,372 0
29SEP26 15.00 P 1.33 1.33 1.33 1.36 -0.08 33 30 505 0
29SEP26 15.50 P 0.00 0.00 0.00 1.69 -0.12 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 -0.14 29 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 -0.14 28 0 1,660 0
29SEP26 17.00 P 0.00 0.00 0.00 2.86 -0.12 34 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.29 -0.14 35 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.12 35 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.20 -0.12 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.66 -0.11 37 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.14 -0.12 38 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.62 -0.12 39 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 6.59 -0.13 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.57 -0.12 43 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.56 -0.12 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.54 -0.13 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.54 -0.09 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.53 -0.13 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.52 -0.17 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.51 -0.14 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.51 -0.12 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.50 -0.12 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.49 -0.13 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.49 -0.12 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.48 -0.12 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.47 -0.13 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 - 38 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.02 35 0 230 0
30DEC26 12.00 P 0.43 0.43 0.43 0.46 -0.01 35 5 260 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 -0.02 35 0 247 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 -0.03 34 0 365 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.05 34 0 300 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 -0.16 33 0 545 0
30DEC26 14.50 P 0.00 0.00 0.00 1.47 -0.13 35 0 667 0
30DEC26 15.00 P 1.67 1.67 1.67 1.65 -0.15 32 4 1,146 +4
30DEC26 15.50 P 0.00 0.00 0.00 1.96 -0.15 32 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 -0.10 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 -0.12 34 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.12 -0.10 34 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.52 -0.10 35 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.94 -0.10 35 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 -0.13 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.81 -0.12 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.26 -0.10 36 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.72 -0.11 36 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.65 -0.12 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.61 -0.14 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.58 -0.14 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.56 -0.14 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.55 -0.12 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.53 -0.13 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.53 -0.16 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.52 -0.13 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.51 -0.12 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.50 -0.13 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.50 -0.12 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.49 -0.12 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.49 -0.13 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.48 -0.12 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 - 38 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.07 38 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.07 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.08 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.08 37 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 +0.06 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.04 36 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 +0.03 36 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.01 35 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 0.00 35 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 -0.03 34 0 365 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 -0.07 34 0 671 0
30MAR27 14.50 P 1.66 1.66 1.65 1.71 -0.07 34 60 468 +60
30MAR27 15.00 P 0.00 0.00 0.00 2.01 -0.13 35 0 341 0
30MAR27 15.50 P 2.24 2.24 2.24 2.24 -0.11 33 30 702 +30
30MAR27 16.00 P 0.00 0.00 0.00 2.60 -0.08 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 -0.09 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.33 -0.09 34 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 -0.11 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.11 -0.11 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.52 -0.09 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.94 -0.11 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.38 -0.10 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.82 -0.09 35 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.73 -0.11 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.66 -0.11 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.61 -0.11 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.58 -0.14 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.56 -0.14 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.54 -0.14 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.53 -0.16 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 - 33 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.19 -0.06 33 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 -0.06 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.27 -0.07 34 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.37 -0.08 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.49 -0.10 34 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.63 -0.11 34 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 -0.11 34 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.13 34 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.22 -0.12 35 0 395 0
29JUN27 13.50 P 0.00 0.00 0.00 1.45 -0.14 35 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 -0.13 35 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.00 -0.13 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 -0.13 36 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.62 -0.11 36 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 2.95 -0.09 36 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.29 -0.08 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.66 -0.05 37 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.04 -0.03 37 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.43 -0.02 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.84 0.00 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.25 0.00 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.68 0.00 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.11 -0.01 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.97 -0.06 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.85 -0.09 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.75 -0.09 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.66 -0.10 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.61 -0.10 38 0 0 0
TOTAL PUT 1,031 88,717 +290
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$ 4.70
29JUN26 3.50 C 0.00 0.00 0.00 1.20 +0.24 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.10 +0.24 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.00 +0.24 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.90 +0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 +0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.70 +0.23 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 +0.22 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 +0.22 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 +0.20 37 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 +0.17 34 0 70 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 +0.15 37 0 100 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 +0.11 33 0 83 0
29JUN26 4.70 C 0.10 0.10 0.10 0.13 +0.08 34 6 182 +6
29JUN26 4.80 C 0.07 0.09 0.07 0.09 +0.05 35 5 151 +2
29JUN26 4.90 C 0.06 0.06 0.06 0.06 +0.04 35 2 139 +2
29JUN26 5.00 C 0.04 0.06 0.04 0.04 +0.03 36 30 102 +10
29JUN26 5.25 C 0.02 0.02 0.02 0.01 0.00 35 22 196 +22
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 130 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.10 +0.23 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.01 +0.24 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.91 +0.24 41 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.80 +0.22 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.71 +0.21 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.63 +0.18 37 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.53 +0.16 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 +0.16 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.41 +0.15 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.35 +0.14 38 0 0 0
30JUL26 4.60 C 0.32 0.32 0.32 0.29 +0.12 38 3 3 0
30JUL26 4.70 C 0.00 0.00 0.00 0.24 +0.10 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.20 +0.08 38 0 3 0
30JUL26 4.90 C 0.11 0.11 0.11 0.16 +0.07 37 30 30 +30
30JUL26 5.00 C 0.13 0.13 0.13 0.13 +0.06 37 30 60 +30
30JUL26 5.25 C 0.00 0.00 0.00 0.08 +0.04 39 0 4 0
30JUL26 5.50 C 0.05 0.05 0.05 0.04 +0.02 38 4 176 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 98 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28AUG26 3.60 C 0.00 0.00 0.00 1.11 +0.24 40 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.02 +0.23 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.94 +0.23 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.84 +0.21 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.74 +0.18 35 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.67 +0.18 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.61 +0.18 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.54 +0.16 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.49 +0.15 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.43 +0.14 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.37 +0.12 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.33 +0.11 39 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.29 +0.10 40 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.25 +0.09 40 0 1 0
28AUG26 5.00 C 0.21 0.21 0.21 0.22 +0.08 40 1 1 +1
28AUG26 5.25 C 0.00 0.00 0.00 0.15 +0.06 40 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.11 +0.05 42 0 0 0
28AUG26 5.75 C 0.07 0.07 0.07 0.07 +0.03 41 30 32 +24
28AUG26 6.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.12 +0.23 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.03 +0.21 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 +0.20 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 +0.19 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 +0.20 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 +0.18 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 +0.16 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 +0.15 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 +0.14 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 +0.13 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 +0.13 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 +0.11 38 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 +0.10 39 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.09 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 +0.09 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.06 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.05 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.04 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 39 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 38 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 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 76 0 1 0
30DEC26 3.60 C 0.00 0.00 0.00 1.21 +0.21 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 +0.21 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 +0.21 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 +0.21 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 +0.20 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.20 41 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.15 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 +0.16 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 +0.15 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 +0.14 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 +0.12 38 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.12 38 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 +0.12 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.11 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.10 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 +0.09 38 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 +0.08 39 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.06 39 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.04 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.02 38 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 38 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 38 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 1.32 +0.22 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.25 +0.22 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.18 +0.21 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.11 +0.20 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.05 +0.20 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.99 +0.19 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 +0.15 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.87 +0.17 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.82 +0.17 39 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 +0.16 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.72 +0.17 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 +0.14 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 +0.13 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 +0.12 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 +0.13 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.48 +0.12 40 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 +0.10 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 +0.09 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 +0.09 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 +0.07 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 +0.07 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.06 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.05 39 0 30 0
30MAR27 7.25 C 0.12 0.12 0.11 0.12 +0.04 40 9 10 +9
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.04 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.04 41 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.04 42 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.40 +0.22 40 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.33 +0.22 40 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.26 +0.20 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.20 +0.21 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.14 +0.19 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.08 +0.19 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.02 +0.18 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.97 +0.17 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.92 +0.16 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.87 +0.16 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.82 +0.15 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.78 +0.15 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.74 +0.14 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 +0.13 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 +0.13 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.57 +0.11 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 +0.10 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.44 +0.09 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 +0.07 39 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 +0.07 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.07 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.06 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 +0.05 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 +0.05 39 0 0 0
TOTAL CALL 172 7,928 +136
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 0.00 50 100 200 +99
29JUN26 4.00 P 0.01 0.01 0.01 0.01 -0.01 44 150 480 +150
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.03 38 0 9 0
29JUN26 4.20 P 0.02 0.02 0.02 0.02 -0.04 39 180 238 +60
29JUN26 4.30 P 0.06 0.06 0.06 0.03 -0.06 37 20 27 +20
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.09 36 0 213 0
29JUN26 4.50 P 0.06 0.08 0.06 0.08 -0.12 36 80 342 +70
29JUN26 4.60 P 0.10 0.10 0.10 0.12 -0.14 36 60 68 +60
29JUN26 4.70 P 0.00 0.00 0.00 0.17 -0.17 36 0 91 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.20 36 0 254 0
29JUN26 4.90 P 0.00 0.00 0.00 0.30 -0.22 35 0 241 0
29JUN26 5.00 P 0.44 0.44 0.44 0.39 -0.22 39 5 85 -5
29JUN26 5.25 P 0.00 0.00 0.00 0.62 -0.24 45 0 285 0
29JUN26 5.50 P 0.91 0.91 0.91 0.86 -0.26 50 4 236 -4
29JUN26 5.75 P 0.00 0.00 0.00 1.10 -0.27 50 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.36 -0.26 70 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.63 -0.24 94 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 -0.25 88 0 315 0
29JUN26 6.75 P 2.10 2.10 2.10 2.12 -0.21 105 15 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.37 -0.25 113 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.62 -0.25 120 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.87 -0.25 127 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.10 -0.27 109 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.37 -0.25 141 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.62 -0.25 148 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.87 -0.25 154 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.13 -0.24 168 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.35 -0.27 138 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.61 -0.26 160 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.87 -0.25 176 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.10 -0.27 153 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.34 -0.28 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.87 -0.24 196 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.37 -0.25 205 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.87 -0.25 214 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.35 -0.26 192 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.88 -0.23 240 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.02 37 0 60 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.02 39 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.03 39 0 100 0
30JUL26 4.00 P 0.05 0.05 0.05 0.04 -0.05 38 100 209 +100
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.05 38 0 100 0
30JUL26 4.20 P 0.08 0.08 0.08 0.08 -0.07 38 1 151 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 -0.08 38 0 29 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 -0.10 38 0 6 0
30JUL26 4.50 P 0.19 0.19 0.19 0.18 -0.11 38 1 71 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.13 37 0 76 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 -0.14 37 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.34 -0.16 39 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 -0.18 38 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 -0.18 40 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.68 -0.21 42 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.90 -0.22 44 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 -0.23 49 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.39 -0.24 55 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.63 -0.25 58 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.86 -0.27 55 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.12 -0.26 65 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.37 -0.26 70 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.62 -0.26 75 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.87 -0.26 79 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.12 -0.26 83 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.38 -0.24 93 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.62 -0.25 91 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.87 -0.25 95 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 -0.04 42 0 2 0
28AUG26 4.00 P 0.10 0.10 0.10 0.10 -0.05 42 40 40 +40
28AUG26 4.10 P 0.14 0.14 0.14 0.12 -0.06 41 3 6 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.07 41 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 -0.09 40 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 -0.10 41 0 30 0
28AUG26 4.50 P 0.34 0.34 0.34 0.26 -0.11 40 1 65 +1
28AUG26 4.60 P 0.00 0.00 0.00 0.31 -0.12 40 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 -0.13 41 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.42 -0.15 40 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.49 -0.15 41 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 -0.17 41 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 -0.19 42 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.95 -0.20 44 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.18 -0.20 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.41 -0.22 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.66 -0.22 55 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.86 -0.27 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.12 -0.26 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.37 -0.26 57 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.62 -0.26 61 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.87 -0.26 65 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.12 -0.26 69 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.38 -0.24 75 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.08 40 0 0 0
29SEP26 4.20 P 0.22 0.22 0.22 0.20 -0.08 41 2 4 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.09 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.10 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.12 40 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.12 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.13 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.14 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.15 41 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.15 42 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.17 43 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.20 43 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 -0.21 45 0 501 0
29SEP26 6.00 P 1.45 1.45 1.45 1.44 -0.22 47 20 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.22 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 -0.23 50 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 -0.25 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 -0.25 53 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 -0.26 53 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 -0.26 56 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 -0.26 59 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 -0.24 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 -0.25 65 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.87 -0.25 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.13 -0.24 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.36 -0.26 69 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.61 -0.26 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.87 -0.25 78 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.10 -0.27 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.35 -0.27 73 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.87 -0.24 86 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.37 -0.25 90 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.87 -0.25 94 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.35 -0.26 88 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.88 -0.23 105 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.06 40 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.07 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.08 40 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.08 40 0 30 0
30DEC26 4.30 P 0.36 0.36 0.36 0.35 -0.09 40 10 10 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.11 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.11 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.11 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.13 40 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.13 40 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.14 40 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.15 40 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 -0.17 41 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.18 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.19 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.20 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 -0.23 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 -0.23 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.17 -0.23 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.24 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 -0.24 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 -0.26 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 -0.26 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.38 -0.25 52 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 -0.25 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.87 -0.25 54 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.13 -0.24 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.36 -0.26 55 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.61 -0.26 57 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 -0.04 41 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.07 39 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.07 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.09 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 -0.09 39 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 -0.07 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 -0.07 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 -0.09 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 -0.10 41 0 5 0
30MAR27 5.00 P 0.83 0.83 0.83 0.82 -0.13 40 30 53 +30
30MAR27 5.25 P 0.00 0.00 0.00 0.99 -0.14 40 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 -0.16 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 -0.17 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.19 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.20 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 -0.21 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.22 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 -0.23 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.66 -0.23 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.89 -0.24 43 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.13 -0.25 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.38 -0.25 45 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.62 -0.25 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.87 -0.25 48 0 4 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 -0.05 40 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.27 -0.06 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.31 -0.06 40 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.35 -0.06 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.39 -0.07 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.43 -0.08 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.48 -0.08 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.52 -0.09 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.57 -0.09 40 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 -0.10 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.67 -0.11 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 -0.12 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.78 -0.12 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.84 -0.12 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 -0.14 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.06 -0.16 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.24 -0.17 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.43 -0.17 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 -0.19 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 -0.20 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 -0.20 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 -0.20 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 -0.21 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 -0.22 42 0 0 0
TOTAL PUT 822 10,015 +631
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.48
29JUN26 0.90 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.48 +0.03 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.34 +0.04 83 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.28 +0.03 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.24 +0.04 61 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 +0.03 50 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 +0.03 52 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 +0.02 49 0 3 0
29JUN26 1.50 C 0.05 0.05 0.05 0.06 +0.02 53 12 15 +1
29JUN26 1.55 C 0.03 0.03 0.03 0.04 +0.01 52 3 12 0
29JUN26 1.60 C 0.02 0.02 0.02 0.02 0.00 46 31 117 -2
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29JUN26 1.80 C 0.01 0.01 0.01 0.01 0.00 67 10 82 -10
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 80 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 92 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 103 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 113 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 123 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 132 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 140 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 0.00 170 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 0.00 183 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 189 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 205 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 210 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 225 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 234 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.48 - 0 0 0 -
30JUL26 1.05 C 0.00 0.00 0.00 0.44 +0.04 59 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.39 +0.04 52 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.26 +0.03 52 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.22 +0.03 50 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.13 +0.02 52 0 0 0
30JUL26 1.50 C 0.09 0.09 0.09 0.10 +0.01 49 2 4 +2
30JUL26 1.55 C 0.00 0.00 0.00 0.08 +0.01 49 0 10 0
30JUL26 1.60 C 0.00 0.00 0.00 0.06 +0.01 48 0 12 0
30JUL26 1.65 C 0.05 0.05 0.05 0.05 +0.01 50 5 5 +5
30JUL26 1.70 C 0.00 0.00 0.00 0.04 +0.01 51 0 4 0
30JUL26 1.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 39 0
30JUL26 1.80 C 0.00 0.00 0.00 0.02 +0.01 48 0 72 0
30JUL26 1.85 C 0.02 0.02 0.02 0.01 0.00 43 2 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
30JUL26 1.95 C 0.02 0.02 0.02 0.01 0.00 51 1 66 -1
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 104 0 33 0
28AUG26 1.00 C 0.00 0.00 0.00 0.51 - 73 0 0 -
28AUG26 1.05 C 0.00 0.00 0.00 0.45 +0.04 57 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.41 +0.04 59 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.37 +0.04 59 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.29 +0.03 56 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.25 +0.02 53 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.19 +0.02 53 0 0 0
28AUG26 1.45 C 0.19 0.19 0.17 0.16 +0.01 52 2 18 +2
28AUG26 1.50 C 0.00 0.00 0.00 0.14 +0.01 53 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.09 +0.01 55 0 51 0
28AUG26 1.70 C 0.07 0.08 0.07 0.08 +0.01 56 110 118 +57
28AUG26 1.75 C 0.07 0.07 0.07 0.07 +0.01 57 35 66 +35
28AUG26 1.80 C 0.00 0.00 0.00 0.06 +0.01 57 0 1 0
28AUG26 1.85 C 0.05 0.05 0.05 0.05 +0.01 57 16 16 +16
28AUG26 1.90 C 0.00 0.00 0.00 0.04 +0.01 56 0 11 0
28AUG26 1.95 C 0.04 0.04 0.04 0.03 +0.01 54 18 30 -10
28AUG26 2.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 6 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 52 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.52 - 67 0 0 -
29SEP26 1.05 C 0.00 0.00 0.00 0.47 +0.05 61 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.42 +0.04 55 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.38 +0.03 54 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.34 +0.03 53 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.27 +0.02 52 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.19 +0.01 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.17 +0.02 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
29SEP26 1.65 C 0.12 0.12 0.12 0.12 +0.01 55 1 16 +1
29SEP26 1.70 C 0.00 0.00 0.00 0.11 +0.01 57 0 16 0
29SEP26 1.75 C 0.09 0.09 0.09 0.09 0.00 54 1 48 -1
29SEP26 1.80 C 0.00 0.00 0.00 0.08 0.00 55 0 105 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 0.00 55 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 0.00 55 0 200 0
29SEP26 1.95 C 0.09 0.09 0.07 0.05 0.00 54 2 239 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 0.00 52 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 0.00 53 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 0.00 51 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 48 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 3.00 C 0.02 0.02 0.02 0.01 0.00 69 8 19 -4
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 123 0
30DEC26 1.00 C 0.00 0.00 0.00 0.53 - 52 0 0 -
30DEC26 1.05 C 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.47 +0.05 57 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.42 +0.03 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.34 +0.05 55 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.30 +0.03 52 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.25 +0.03 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.22 +0.02 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.20 +0.02 54 0 2 0
30DEC26 1.65 C 0.18 0.18 0.18 0.18 +0.02 53 1 1 +1
30DEC26 1.70 C 0.16 0.16 0.16 0.17 +0.02 55 1 2 +1
30DEC26 1.75 C 0.15 0.15 0.15 0.15 +0.02 53 1 131 +1
30DEC26 1.80 C 0.14 0.14 0.14 0.14 +0.02 54 1 291 +1
30DEC26 1.85 C 0.00 0.00 0.00 0.13 +0.02 55 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.12 +0.02 55 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.11 +0.02 55 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.10 +0.02 55 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.08 +0.01 54 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.07 +0.01 55 0 10 0
30DEC26 2.30 C 0.07 0.07 0.07 0.06 +0.01 56 2 121 +2
30DEC26 2.40 C 0.06 0.06 0.06 0.05 +0.01 56 3 10 +3
30DEC26 2.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.03 +0.01 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 +0.01 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30DEC26 3.00 C 0.02 0.02 0.02 0.01 0.00 50 1 10 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR27 1.00 C 0.00 0.00 0.00 0.56 - 52 0 0 -
30MAR27 1.05 C 0.00 0.00 0.00 0.53 +0.04 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.49 +0.03 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.44 +0.05 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.41 +0.04 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.35 +0.04 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.32 +0.03 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.30 +0.03 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.28 +0.03 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.25 +0.03 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.19 +0.02 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.17 +0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.10 +0.01 52 0 6 0
30MAR27 2.30 C 0.11 0.11 0.11 0.09 +0.01 53 1 3 +1
30MAR27 2.40 C 0.00 0.00 0.00 0.08 +0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 +0.01 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 +0.01 52 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN27 1.00 C 0.00 0.00 0.00 0.58 - 50 0 0 -
29JUN27 1.05 C 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.44 +0.04 53 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.39 +0.03 52 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.34 +0.02 51 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.27 +0.02 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.26 +0.03 53 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.19 +0.02 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.18 +0.02 53 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.14 +0.01 52 0 7 0
29JUN27 2.30 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 3 0
TOTAL CALL 270 12,086 +102
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 123 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 -0.01 53 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 -0.01 54 0 36 0
29JUN26 1.40 P 0.02 0.03 0.02 0.03 -0.02 50 3 28 +2
29JUN26 1.45 P 0.05 0.05 0.05 0.05 -0.02 51 2 71 0
29JUN26 1.50 P 0.08 0.08 0.08 0.08 -0.01 54 3 68 0
29JUN26 1.55 P 0.00 0.00 0.00 0.11 -0.02 54 0 80 0
29JUN26 1.60 P 0.00 0.00 0.00 0.15 -0.02 58 0 93 0
29JUN26 1.65 P 0.00 0.00 0.00 0.18 -0.04 46 0 176 0
29JUN26 1.70 P 0.25 0.25 0.25 0.23 -0.03 55 1 95 -1
29JUN26 1.75 P 0.28 0.28 0.28 0.28 -0.03 63 3 53 -3
29JUN26 1.80 P 0.36 0.36 0.36 0.32 -0.04 0 2 140 -2
29JUN26 1.85 P 0.00 0.00 0.00 0.37 -0.04 0 0 76 0
29JUN26 1.90 P 0.00 0.00 0.00 0.42 -0.04 0 0 60 -8
29JUN26 1.95 P 0.00 0.00 0.00 0.48 -0.03 90 0 26 -9
29JUN26 2.00 P 0.00 0.00 0.00 0.52 -0.05 0 0 87 0
29JUN26 2.10 P 0.62 0.62 0.62 0.62 -0.05 0 4 16 0
29JUN26 2.20 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.82 -0.05 0 0 13 0
29JUN26 2.40 P 0.93 0.93 0.93 0.92 -0.04 0 9 71 0
29JUN26 2.50 P 1.04 1.04 1.04 1.02 -0.05 0 1 17 0
29JUN26 2.60 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.03 -0.04 214 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.13 -0.04 219 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.23 -0.04 224 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.33 -0.04 229 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.43 -0.04 234 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.53 -0.04 239 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.63 -0.04 244 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.73 -0.04 248 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30JUL26 1.20 P 0.02 0.02 0.02 0.01 -0.02 45 5 6 +5
30JUL26 1.25 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30JUL26 1.30 P 0.05 0.05 0.04 0.03 -0.02 47 20 101 +1
30JUL26 1.35 P 0.05 0.05 0.05 0.06 0.00 56 2 18 +2
30JUL26 1.40 P 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
30JUL26 1.45 P 0.00 0.00 0.00 0.09 -0.02 50 0 11 0
30JUL26 1.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 8 0
30JUL26 1.55 P 0.00 0.00 0.00 0.15 -0.02 52 0 24 0
30JUL26 1.60 P 0.00 0.00 0.00 0.19 -0.02 55 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.22 -0.03 53 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.26 -0.03 53 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.30 -0.03 53 0 7 0
30JUL26 1.80 P 0.00 0.00 0.00 0.35 -0.03 58 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.39 -0.03 56 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.44 -0.03 61 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.48 -0.04 56 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.54 -0.03 69 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.63 -0.04 67 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.74 -0.03 84 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.83 -0.04 79 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.93 -0.04 85 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.03 -0.04 91 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 1.13 -0.04 96 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.23 -0.04 101 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.33 -0.03 105 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.43 -0.04 110 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.53 -0.04 114 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28AUG26 1.05 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 -0.01 56 0 43 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.04 -0.01 57 0 207 0
28AUG26 1.25 P 0.00 0.00 0.00 0.05 -0.01 55 0 23 0
28AUG26 1.30 P 0.00 0.00 0.00 0.07 -0.01 57 0 206 0
28AUG26 1.35 P 0.00 0.00 0.00 0.09 -0.01 57 0 3 0
28AUG26 1.40 P 0.00 0.00 0.00 0.11 -0.01 57 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.13 -0.02 55 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.16 -0.02 56 0 7 0
28AUG26 1.55 P 0.19 0.19 0.19 0.19 -0.02 56 10 62 0
28AUG26 1.60 P 0.21 0.21 0.21 0.22 -0.02 56 5 8 +5
28AUG26 1.65 P 0.00 0.00 0.00 0.26 -0.02 58 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.30 -0.02 59 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.34 -0.02 61 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.37 -0.03 57 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.42 -0.03 61 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.46 -0.03 60 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.51 -0.02 64 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.55 -0.03 62 0 5 0
28AUG26 2.10 P 0.63 0.63 0.63 0.65 -0.03 68 8 9 +8
28AUG26 2.20 P 0.00 0.00 0.00 0.75 -0.02 74 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.85 -0.02 80 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.94 -0.03 78 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.04 -0.03 83 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.13 -0.04 78 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.23 -0.04 82 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.33 -0.04 86 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.43 -0.04 90 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.53 -0.04 93 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29SEP26 1.05 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 -0.01 54 0 1 0
29SEP26 1.15 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.06 -0.01 57 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.09 -0.01 56 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.11 -0.01 55 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.13 -0.01 55 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.16 -0.01 56 0 23 0
29SEP26 1.50 P 0.18 0.18 0.18 0.18 -0.02 54 55 79 +50
29SEP26 1.55 P 0.20 0.20 0.20 0.21 -0.02 54 2 9 +2
29SEP26 1.60 P 0.25 0.25 0.25 0.25 -0.02 57 2 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.28 -0.02 56 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.32 -0.02 57 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.36 -0.02 58 1 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.40 -0.02 59 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.44 -0.02 59 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.48 -0.03 59 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.52 -0.03 59 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.57 -0.03 62 0 306 0
29SEP26 2.10 P 0.00 0.00 0.00 0.66 -0.03 64 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.75 -0.03 64 0 31 0
29SEP26 2.30 P 0.00 0.00 0.00 0.85 -0.03 69 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.94 -0.03 67 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.04 -0.03 71 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.13 -0.04 68 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.24 -0.03 79 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.34 -0.03 82 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.43 -0.04 78 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.53 -0.04 81 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.62 -0.05 0 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.73 -0.04 86 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.83 -0.04 89 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.93 -0.04 92 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.03 -0.04 94 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.13 -0.04 96 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.23 -0.04 99 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.33 -0.04 101 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.43 -0.04 103 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.53 -0.04 106 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.63 -0.04 108 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.73 -0.04 110 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
30DEC26 1.05 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 -0.01 52 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.09 -0.01 52 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.11 -0.01 53 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.13 0.00 52 0 1 0
30DEC26 1.35 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.18 -0.01 53 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.20 -0.02 52 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.23 -0.02 52 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.26 -0.02 52 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.30 -0.01 54 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.33 -0.02 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.37 -0.01 55 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.41 -0.01 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.44 -0.02 55 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.48 -0.02 55 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.52 -0.02 56 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.56 -0.02 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.61 -0.01 58 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.69 -0.02 58 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.78 -0.02 59 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.87 -0.03 60 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.97 -0.02 64 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.07 -0.01 67 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.13 -0.05 54 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.26 -0.01 70 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.36 -0.01 73 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.46 -0.01 75 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.53 -0.04 64 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.63 -0.04 66 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.73 -0.04 68 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.87 0.00 89 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.96 -0.01 87 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.03 -0.04 74 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.15 -0.02 87 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.23 -0.04 78 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.33 -0.04 80 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.43 -0.04 82 0 1 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 - 53 0 0 -
30MAR27 1.05 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 53 0 33 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 -0.01 52 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.21 -0.02 51 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.24 -0.01 52 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.27 -0.01 52 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.30 -0.02 52 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.34 -0.01 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.37 -0.02 53 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.44 -0.02 54 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.48 -0.01 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.52 -0.01 55 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.56 -0.01 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.60 -0.01 56 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.64 -0.01 56 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.72 -0.02 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.81 -0.02 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.90 -0.02 59 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.99 -0.02 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.08 -0.02 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.18 -0.01 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.27 -0.02 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.37 -0.01 65 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.46 -0.02 65 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.57 0.00 70 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.63 -0.04 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.76 -0.01 72 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.87 0.00 76 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.96 -0.01 75 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.05 -0.02 74 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 - 52 0 0 -
29JUN27 1.05 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 -0.02 49 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 -0.01 52 0 2 0
29JUN27 1.20 P 0.15 0.17 0.15 0.14 -0.02 50 117 122 +117
29JUN27 1.25 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 -0.01 51 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 -0.01 51 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 -0.01 53 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.44 -0.01 53 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.48 -0.01 54 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.51 -0.02 54 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.55 -0.01 54 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.63 -0.01 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.67 -0.01 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.75 -0.02 56 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.83 -0.02 55 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.92 -0.02 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.99 -0.04 54 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.10 -0.02 58 0 0 0
TOTAL PUT 255 5,488 +169
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$ 117.00
29JUN26 60.00 C 0.00 0.00 0.00 57.08 +1.80 88 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.58 +1.79 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.09 +1.80 88 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.59 +1.80 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.09 +1.79 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.60 +1.80 72 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.10 +1.80 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.60 +1.79 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.11 +1.80 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.61 +1.79 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.11 +1.79 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.62 +1.80 46 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 27.12 +1.79 37 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 24.62 +1.79 0 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 22.13 +1.79 34 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 19.63 +1.77 27 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 17.14 +1.74 27 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 14.68 +1.69 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 12.25 +1.57 28 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 9.91 +1.40 28 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 7.73 +1.22 29 0 20 0
29JUN26 112.50 C 6.06 6.06 6.06 5.71 +0.94 28 15 34 +15
29JUN26 115.00 C 4.58 4.58 3.68 3.99 +0.67 27 37 389 +21
29JUN26 117.50 C 3.00 3.00 2.45 2.67 +0.42 28 2 416 +2
29JUN26 120.00 C 2.15 2.17 1.50 1.70 +0.25 28 121 1,113 +6
29JUN26 122.50 C 1.16 1.37 1.16 1.03 +0.13 28 66 102 -10
29JUN26 125.00 C 0.58 0.62 0.55 0.61 +0.08 29 8 133 0
29JUN26 127.50 C 0.45 0.45 0.39 0.32 +0.01 29 9 162 +5
29JUN26 130.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 124 0
29JUN26 132.50 C 0.18 0.18 0.18 0.08 -0.01 29 10 113 -10
29JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 206 0
29JUN26 137.50 C 0.00 0.00 0.00 0.02 0.00 30 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30JUL26 92.50 C 0.00 0.00 0.00 24.62 +1.69 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.14 +1.35 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.08 +1.62 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.75 +1.54 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.51 +1.44 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.37 +1.31 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 11.38 +1.19 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.53 +1.09 30 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 7.82 +0.96 30 0 15 0
30JUL26 115.00 C 7.04 7.04 6.20 6.27 +0.76 29 20 40 +10
30JUL26 117.50 C 0.00 0.00 0.00 4.96 +0.58 29 0 21 0
30JUL26 120.00 C 4.44 4.44 4.23 3.90 +0.46 29 10 29 -3
30JUL26 122.50 C 0.00 0.00 0.00 3.02 +0.35 29 0 52 0
30JUL26 125.00 C 2.22 2.22 2.22 2.30 +0.26 29 1 31 +1
30JUL26 127.50 C 1.80 1.83 1.80 1.72 +0.19 29 30 91 +30
30JUL26 130.00 C 1.45 1.45 1.45 1.30 +0.16 30 15 60 +15
30JUL26 132.50 C 0.89 0.89 0.89 0.97 +0.12 30 5 64 0
30JUL26 135.00 C 0.00 0.00 0.00 0.70 +0.06 30 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 0.49 +0.04 30 0 115 0
30JUL26 140.00 C 0.51 0.51 0.51 0.34 +0.02 30 3 83 -3
30JUL26 142.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.11 0.00 30 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.07 0.00 30 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 0.00 30 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.03 0.00 30 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.02 0.00 30 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 25.21 +1.72 28 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.99 +1.47 30 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.35 +1.16 25 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.52 +1.43 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.43 +1.33 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.45 +1.22 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.60 +1.11 30 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 10.89 +1.15 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 9.22 +0.97 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 7.78 +0.84 29 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 6.51 +0.68 29 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 5.38 +0.53 29 0 37 0
28AUG26 122.50 C 0.00 0.00 0.00 4.44 +0.39 29 0 30 0
28AUG26 125.00 C 3.44 3.44 3.44 3.63 +0.35 30 10 66 0
28AUG26 127.50 C 0.00 0.00 0.00 2.95 +0.29 30 0 60 0
28AUG26 130.00 C 2.54 2.54 2.54 2.41 +0.26 30 15 64 +2
28AUG26 132.50 C 2.09 2.16 1.92 1.96 +0.22 30 45 90 +15
28AUG26 135.00 C 0.00 0.00 0.00 1.58 +0.18 30 0 72 0
28AUG26 137.50 C 0.00 0.00 0.00 1.20 +0.10 30 0 79 0
28AUG26 140.00 C 0.00 0.00 0.00 0.94 +0.08 30 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.72 +0.05 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.55 +0.03 30 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.42 +0.02 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.18 0.00 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 98 0
28AUG26 160.00 C 0.34 0.34 0.34 0.10 0.00 30 1 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.08 0.00 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 49.78 +1.78 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.34 +1.88 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.90 +1.81 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.41 +1.84 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.99 +1.78 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.58 +1.57 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.17 +1.55 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.79 +1.64 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.41 +1.57 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.08 +1.45 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.81 +1.43 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.57 +1.36 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 21.66 +1.56 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 19.37 +1.44 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 17.39 +1.25 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 15.52 +1.16 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 13.77 +1.06 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 12.14 +1.11 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 10.57 +0.97 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 9.19 +0.90 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 7.89 +0.75 30 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 6.78 +0.64 30 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 5.79 +0.54 30 0 39 0
29SEP26 125.00 C 0.00 0.00 0.00 4.90 +0.43 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 4.24 +0.42 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 3.61 +0.33 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.08 +0.30 31 0 53 0
29SEP26 135.00 C 0.00 0.00 0.00 2.56 +0.27 30 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 2.06 +0.16 30 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 1.70 +0.13 30 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 1.39 +0.10 30 0 165 0
29SEP26 145.00 C 0.00 0.00 0.00 1.13 +0.07 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.92 +0.06 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 0.75 +0.05 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.60 +0.03 30 0 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.39 +0.02 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 0.24 0.00 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.19 0.00 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.15 0.00 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 45.26 +1.93 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.86 +1.55 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.46 +1.65 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.07 +1.57 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.67 +1.57 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.33 +1.83 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 31.02 +1.67 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.78 +1.63 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 27.10 +2.03 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 24.47 +1.46 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 22.69 +1.52 30 0 762 0
30DEC26 100.00 C 21.30 21.30 21.30 20.67 +2.06 30 2 62 +2
30DEC26 102.50 C 0.00 0.00 0.00 18.70 +1.29 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.96 +1.19 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 15.34 +1.14 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.80 +1.02 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 12.40 +0.98 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.07 +0.85 29 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 9.90 +0.97 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 8.62 +0.66 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 7.66 +0.60 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 6.89 +0.62 29 0 440 0
30DEC26 127.50 C 0.00 0.00 0.00 6.08 +0.49 29 0 205 0
30DEC26 130.00 C 0.00 0.00 0.00 5.37 +0.40 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 4.77 +0.38 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 4.20 +0.50 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 3.56 +0.31 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.11 +0.31 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.67 +0.22 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 2.34 +0.22 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.02 +0.20 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.74 +0.15 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.51 +0.15 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.28 +0.11 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.11 +0.10 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.96 +0.10 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.81 +0.07 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.70 +0.06 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.62 +0.07 29 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 27.64 +1.80 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.62 +1.72 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.46 +1.60 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.61 +1.29 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.78 +1.07 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.20 +1.04 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.67 +0.95 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.26 +0.87 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.95 +0.85 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.70 +0.72 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 11.59 +0.70 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.48 +0.88 29 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 9.52 +0.80 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 8.51 +0.59 28 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 7.74 +0.54 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.03 +0.49 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.47 +0.53 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 5.85 +0.43 29 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 5.17 +0.31 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.61 +0.25 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.15 +0.21 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.73 +0.21 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.31 +0.17 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.98 +0.15 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.67 +0.15 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.36 +0.13 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.11 +0.09 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.89 +0.09 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.67 +0.09 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.47 +0.05 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.32 +0.05 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 28.12 +1.56 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.24 +1.71 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.43 +1.59 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.69 +1.39 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.06 +1.32 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.53 +1.39 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.91 +1.02 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.60 +0.99 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.37 +0.98 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.21 +0.90 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.17 +0.90 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.13 +0.77 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 11.19 +0.76 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.33 +0.72 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.48 +0.64 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.75 +0.59 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.08 +0.61 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.46 +0.55 28 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 6.96 +0.54 29 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 6.46 +0.59 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.00 +0.68 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 5.45 +0.56 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.87 +0.40 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.59 +0.53 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 4.04 +0.35 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.68 +0.30 29 0 0 0
TOTAL CALL 425 13,224 +98
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 81 0
29JUN26 102.50 P 0.29 0.29 0.28 0.04 -0.11 29 25 45 +10
29JUN26 105.00 P 0.37 0.43 0.37 0.12 -0.22 29 55 93 +12
29JUN26 107.50 P 0.55 0.55 0.55 0.28 -0.40 29 15 49 -14
29JUN26 110.00 P 1.00 1.00 0.88 0.60 -0.63 29 74 216 +2
29JUN26 112.50 P 1.39 1.52 1.28 1.15 -0.90 29 153 296 +131
29JUN26 115.00 P 2.49 2.49 2.40 2.01 -1.16 29 3 302 +3
29JUN26 117.50 P 3.25 3.25 3.09 3.21 -1.40 29 31 332 +1
29JUN26 120.00 P 0.00 0.00 0.00 4.74 -1.60 30 0 243 0
29JUN26 122.50 P 6.38 6.38 6.38 6.41 -1.68 28 1 251 -1
29JUN26 125.00 P 8.85 8.85 8.83 8.47 -1.75 29 15 503 -15
29JUN26 127.50 P 0.00 0.00 0.00 10.70 -1.79 28 0 114 0
29JUN26 130.00 P 0.00 0.00 0.00 13.07 -1.80 29 0 675 0
29JUN26 132.50 P 0.00 0.00 0.00 15.51 -1.80 29 0 206 0
29JUN26 135.00 P 18.00 18.00 17.80 18.00 -1.80 0 20 221 0
29JUN26 137.50 P 0.00 0.00 0.00 21.12 -1.65 57 0 227 0
29JUN26 140.00 P 0.00 0.00 0.00 23.69 -1.61 63 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 26.27 -1.47 70 0 93 0
29JUN26 145.00 P 28.22 28.22 28.22 28.84 -1.40 76 5 61 0
29JUN26 147.50 P 0.00 0.00 0.00 31.37 -1.34 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.87 -1.34 85 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 36.37 -1.33 89 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.87 -1.34 93 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.35 -1.36 96 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.85 -1.36 100 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 46.37 -1.33 104 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.53 -1.86 98 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.37 -1.52 111 0 0 0
30JUL26 92.50 P 0.17 0.17 0.17 0.07 -0.06 30 10 10 +10
30JUL26 95.00 P 0.00 0.00 0.00 0.13 -0.10 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.23 -0.17 30 0 1 0
30JUL26 100.00 P 0.65 0.65 0.65 0.39 -0.26 30 2 101 0
30JUL26 102.50 P 0.95 0.95 0.95 0.64 -0.37 30 1 63 +1
30JUL26 105.00 P 1.40 1.40 1.40 1.01 -0.49 30 1 56 0
30JUL26 107.50 P 1.81 1.81 1.81 1.53 -0.62 30 15 136 0
30JUL26 110.00 P 2.19 2.19 2.19 2.20 -0.77 30 15 90 +15
30JUL26 112.50 P 3.19 3.19 3.19 3.06 -0.92 30 15 60 +7
30JUL26 115.00 P 3.93 4.20 3.93 4.11 -1.08 31 4 72 -2
30JUL26 117.50 P 0.00 0.00 0.00 5.37 -1.17 31 0 41 0
30JUL26 120.00 P 0.00 0.00 0.00 6.82 -1.22 31 0 123 0
30JUL26 122.50 P 8.75 8.75 8.75 8.21 -1.45 30 10 141 0
30JUL26 125.00 P 0.00 0.00 0.00 9.97 -1.55 30 0 91 0
30JUL26 127.50 P 12.55 12.55 12.55 12.25 -1.26 32 1 72 0
30JUL26 130.00 P 0.00 0.00 0.00 13.95 -1.67 30 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 16.11 -1.71 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 18.37 -1.74 30 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 21.20 -1.70 37 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 23.69 -1.61 40 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 26.27 -1.56 44 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 28.84 -1.56 47 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 31.37 -1.53 50 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 33.87 -1.45 53 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 36.37 -1.53 55 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 38.87 -1.51 58 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 41.35 -1.53 60 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.85 -1.53 62 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 46.37 -1.51 65 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.75 -1.64 65 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 51.37 -1.52 69 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.26 -0.15 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.41 -0.23 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.65 -0.29 30 0 15 0
28AUG26 100.00 P 1.20 1.20 1.20 0.96 -0.37 30 30 30 +30
28AUG26 102.50 P 0.00 0.00 0.00 1.37 -0.46 30 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 1.89 -0.59 30 0 19 0
28AUG26 107.50 P 0.00 0.00 0.00 2.54 -0.73 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.36 -0.84 31 0 43 0
28AUG26 112.50 P 0.00 0.00 0.00 4.33 -0.88 31 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 5.44 -0.93 31 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 6.65 -1.03 31 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 8.01 -1.19 31 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 9.44 -1.35 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 11.12 -1.43 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 12.90 -1.54 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 14.83 -1.58 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 16.86 -1.63 30 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 18.97 -2.30 30 0 16 0
28AUG26 137.50 P 0.00 0.00 0.00 21.20 -2.03 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.14 -1.26 36 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 26.27 -1.56 36 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 28.84 -1.56 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.37 -1.53 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.87 -1.45 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.37 -1.53 45 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 38.87 -1.51 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.36 -1.52 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.85 -1.53 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.37 -1.51 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.86 -1.53 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.37 -1.52 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.08 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.25 -0.11 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.38 -0.16 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.55 -0.24 30 0 14 0
29SEP26 95.00 P 1.23 1.23 1.23 0.81 -0.33 30 1 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.17 -0.37 30 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.59 -0.45 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.10 -0.57 30 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.75 -0.66 31 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 3.51 -0.73 31 0 115 0
29SEP26 110.00 P 0.00 0.00 0.00 4.39 -0.83 31 0 101 0
29SEP26 112.50 P 0.00 0.00 0.00 5.40 -0.88 31 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 6.53 -0.92 31 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 7.75 -1.02 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 9.13 -1.14 31 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 10.51 -1.31 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 12.11 -1.41 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 13.87 -1.43 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 15.69 -1.53 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 17.63 -1.56 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 19.85 -1.76 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.97 -1.77 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 24.16 -1.78 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.40 -1.75 32 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.84 -1.57 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.37 -1.53 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.87 -1.45 37 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 36.37 -1.53 39 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 38.87 -1.51 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.36 -1.52 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.85 -1.53 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.37 -1.51 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.86 -1.53 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.37 -1.52 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 -0.08 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 -0.12 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.57 -0.14 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 -0.18 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.04 -0.25 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.40 -0.27 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.81 -0.34 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.29 -0.50 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.97 -0.47 30 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.63 -0.60 30 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 4.46 -0.60 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.33 -0.70 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.34 -0.67 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 7.36 -0.78 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 8.52 -0.86 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 9.80 -0.93 30 0 22 0
30DEC26 117.50 P 0.00 0.00 0.00 11.17 -1.02 30 0 51 0
30DEC26 120.00 P 11.70 12.05 11.70 12.48 -1.15 29 2 44 0
30DEC26 122.50 P 0.00 0.00 0.00 14.05 -1.16 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 15.71 -1.47 29 0 353 0
30DEC26 127.50 P 0.00 0.00 0.00 17.52 -1.49 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 19.39 -1.67 30 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 21.31 -1.64 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 23.26 -1.66 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.38 -1.68 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 27.44 -1.70 31 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 29.56 -1.72 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.71 -1.75 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.93 -1.75 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.16 -1.75 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.43 -1.75 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.70 -1.78 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.01 -1.80 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.34 -1.86 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.66 -1.93 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.03 -1.85 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.40 -1.86 34 0 0 0
30MAR27 92.50 P 3.10 3.10 3.10 2.76 -0.43 29 1 1 +1
30MAR27 95.00 P 0.00 0.00 0.00 3.41 -0.53 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.07 -0.66 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.88 -0.68 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.72 -0.80 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.72 -0.82 29 0 19 0
30MAR27 107.50 P 7.95 7.95 7.85 7.74 -0.86 29 15 18 -15
30MAR27 110.00 P 0.00 0.00 0.00 8.91 -0.85 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.13 -0.89 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 11.45 -0.92 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 12.88 -0.98 30 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 14.17 -1.24 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 15.78 -1.27 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.42 -1.34 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.14 -1.39 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 20.94 -1.41 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.77 -1.48 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.69 -1.49 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.64 -1.56 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.62 -1.58 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.67 -1.61 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.74 -1.66 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.87 -1.68 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.01 -1.75 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.19 -1.72 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.41 -1.81 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.64 -1.75 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.92 -1.76 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.20 -1.80 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.49 -1.87 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.81 -1.85 32 0 0 0
29JUN27 92.50 P 3.80 3.80 3.80 3.77 -0.38 29 3 3 +3
29JUN27 95.00 P 0.00 0.00 0.00 4.40 -0.49 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.24 -0.49 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.07 -0.53 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.01 -0.62 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.02 -0.59 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 9.05 -0.66 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 10.15 -0.76 29 0 12 0
29JUN27 112.50 P 0.00 0.00 0.00 11.41 -0.79 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.72 -0.78 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.05 -0.90 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.54 -0.94 29 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 17.09 -1.01 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.72 -1.06 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 20.25 -1.31 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.03 -1.34 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.83 -1.40 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.70 -1.59 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.62 -1.48 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.55 -1.55 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.55 -1.60 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.59 -1.60 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.67 -1.63 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.75 -1.67 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.86 -1.80 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.04 -1.80 30 0 0 0
TOTAL PUT 523 11,744 +179
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$ 2.41
29JUN26 1.70 C 0.00 0.00 0.00 0.73 -0.02 114 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.66 -0.04 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.63 -0.02 99 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.58 -0.02 92 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.53 -0.03 84 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.48 -0.02 77 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.43 -0.02 70 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.31 -0.04 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.09 -0.03 40 0 32 0
29JUN26 2.50 C 0.08 0.08 0.06 0.05 -0.02 40 20 146 +17
29JUN26 2.60 C 0.04 0.04 0.03 0.02 -0.02 37 34 156 +34
29JUN26 2.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 125 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 130 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 134 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 139 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 147 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
30JUL26 1.75 C 0.00 0.00 0.00 0.69 -0.01 68 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.64 -0.01 64 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.58 -0.04 51 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.48 -0.03 42 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.34 -0.04 36 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30JUL26 2.60 C 0.08 0.08 0.08 0.07 -0.03 39 5 22 0
30JUL26 2.70 C 0.00 0.00 0.00 0.05 -0.02 40 0 119 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 -0.01 43 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 -0.02 40 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 -0.01 42 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28AUG26 1.75 C 0.00 0.00 0.00 0.69 -0.03 60 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.64 -0.03 55 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 -0.03 41 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.02 41 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 5 6 -5
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 -0.03 54 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 -0.03 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 -0.03 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 -0.03 48 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.32 -0.03 44 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 -0.01 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.01 45 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.01 45 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 44 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.72 -0.02 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.68 -0.02 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.53 -0.02 50 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.46 -0.02 48 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 -0.02 47 0 30 0
30DEC26 2.40 C 0.34 0.34 0.34 0.31 -0.01 47 5 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.27 -0.01 47 0 132 0
30DEC26 2.60 C 0.00 0.00 0.00 0.23 -0.01 46 0 89 0
30DEC26 2.70 C 0.24 0.24 0.24 0.20 -0.01 46 25 29 +25
30DEC26 2.80 C 0.00 0.00 0.00 0.18 0.00 47 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 0.00 46 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 0.00 46 0 232 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 0.00 46 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 0.00 47 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 +0.01 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 46 5 119 +5
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 46 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 43 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 224 0
30MAR27 1.75 C 0.00 0.00 0.00 0.75 -0.03 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.71 -0.03 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.67 -0.03 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.58 -0.02 48 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.34 -0.02 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.30 -0.02 46 0 25 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 -0.01 46 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 -0.01 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 -0.01 46 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 -0.01 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 0.00 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 40 0 450 0
29JUN27 1.75 C 0.00 0.00 0.00 0.79 -0.03 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.75 -0.03 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.63 -0.03 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.58 -0.02 48 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.44 -0.02 47 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.37 -0.01 47 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.34 -0.01 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 -0.01 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 0.00 47 0 5 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 -0.01 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 0.00 47 0 10 0
TOTAL CALL 99 14,299 +76
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 94 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 +0.01 44 0 97 0
29JUN26 2.30 P 0.02 0.02 0.02 0.04 +0.01 41 330 546 +330
29JUN26 2.40 P 0.00 0.00 0.00 0.08 +0.02 41 0 485 0
29JUN26 2.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 730 0
29JUN26 2.60 P 0.00 0.00 0.00 0.22 +0.03 46 0 324 0
29JUN26 2.70 P 0.00 0.00 0.00 0.31 +0.04 51 0 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.39 +0.02 0 0 543 0
29JUN26 2.90 P 0.00 0.00 0.00 0.49 +0.03 0 0 664 0
29JUN26 3.00 P 0.00 0.00 0.00 0.59 +0.04 0 0 579 0
29JUN26 3.10 P 0.00 0.00 0.00 0.69 +0.03 0 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 40 0 64 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 0.00 39 0 120 0
30JUL26 2.30 P 0.07 0.07 0.07 0.08 0.00 38 300 390 +300
30JUL26 2.40 P 0.10 0.12 0.10 0.13 +0.01 39 15 51 +15
30JUL26 2.50 P 0.18 0.18 0.18 0.19 +0.01 40 50 387 -50
30JUL26 2.60 P 0.00 0.00 0.00 0.26 +0.02 41 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.34 +0.03 43 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.43 +0.04 47 0 566 0
30JUL26 2.90 P 0.00 0.00 0.00 0.52 +0.04 49 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.61 +0.03 49 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.70 +0.03 48 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.80 +0.03 52 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.90 +0.04 57 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 0.00 38 0 7 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 0.00 38 0 40 0
28AUG26 2.50 P 0.00 0.00 0.00 0.26 +0.01 37 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.33 +0.01 36 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.41 +0.02 36 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.49 +0.02 34 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.57 +0.02 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.66 +0.03 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.85 +0.03 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.32 +0.04 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 0.00 42 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 +0.02 43 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 +0.01 41 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 +0.02 42 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 149 0
29SEP26 2.60 P 0.35 0.35 0.35 0.37 +0.02 40 4 92 +4
29SEP26 2.70 P 0.42 0.42 0.42 0.45 +0.03 41 1 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 +0.03 38 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.60 +0.03 37 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.69 +0.04 37 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 +0.03 29 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 +0.03 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.95 +0.03 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 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 +0.04 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.71 +0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 +0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.90 +0.02 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.01 +0.04 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.16 +0.09 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.21 +0.04 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.46 +0.09 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.56 +0.09 62 0 110 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.19 +0.03 46 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.03 45 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 +0.03 45 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 +0.04 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 +0.03 43 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 +0.03 44 0 358 0
30DEC26 2.70 P 0.00 0.00 0.00 0.52 +0.03 43 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 +0.04 44 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 +0.03 42 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.75 +0.04 42 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.04 41 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 +0.04 40 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 +0.03 37 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 +0.04 36 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 +0.04 33 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 +0.02 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.74 +0.05 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.81 +0.02 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 +0.08 43 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.15 +0.01 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.17 +0.01 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 +0.01 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.02 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 +0.02 44 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 +0.03 44 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 +0.02 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 +0.03 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.02 43 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 +0.02 42 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.71 +0.02 42 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.79 +0.02 42 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.87 +0.03 42 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.95 +0.03 41 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.03 +0.03 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.11 +0.02 39 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.20 +0.03 39 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 +0.03 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.64 +0.02 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.74 +0.03 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 +0.06 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.05 +0.06 0 0 190 0
29JUN27 1.75 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.21 +0.01 45 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.28 +0.02 45 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
29JUN27 2.30 P 0.36 0.36 0.36 0.38 +0.02 45 1 12 +1
29JUN27 2.40 P 0.00 0.00 0.00 0.43 +0.02 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.02 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 +0.03 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.62 +0.03 44 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.69 +0.03 44 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 +0.03 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.84 +0.03 44 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.91 +0.02 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.06 +0.01 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.25 +0.04 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.31 +0.01 39 0 0 0
TOTAL PUT 701 16,647 +600
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$ 44.90
29JUN26 34.00 C 0.00 0.00 0.00 10.94 +1.76 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.95 +1.77 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.95 +1.88 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.95 +1.87 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.95 +1.85 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.96 +1.81 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.99 +1.74 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.05 +1.58 29 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 3.17 +1.43 30 0 75 0
29JUN26 43.00 C 2.29 2.29 2.29 2.30 +1.10 27 15 61 +15
29JUN26 44.00 C 1.10 1.75 1.10 1.64 +0.88 28 72 96 +60
29JUN26 45.00 C 1.08 1.24 1.07 1.11 +0.66 29 123 126 +89
29JUN26 46.00 C 0.50 0.81 0.50 0.71 +0.46 29 67 244 +31
29JUN26 47.00 C 0.42 0.51 0.42 0.42 +0.29 29 55 353 +40
29JUN26 48.00 C 0.25 0.30 0.25 0.24 +0.17 29 22 608 +8
29JUN26 49.00 C 0.00 0.00 0.00 0.14 +0.11 30 0 341 0
29JUN26 50.00 C 0.09 0.09 0.09 0.07 +0.06 30 15 410 -15
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 229 0
29JUN26 55.00 C 0.03 0.03 0.03 0.01 0.00 38 5 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.99 +1.73 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.98 +1.76 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.03 +1.75 0 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 8.13 +1.76 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.20 +1.70 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.30 +1.62 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.45 +1.52 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.56 +1.28 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.83 +1.17 30 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 3.15 +0.98 30 0 45 0
30JUL26 44.00 C 0.00 0.00 0.00 2.58 +0.93 31 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.07 +0.80 31 0 109 0
30JUL26 46.00 C 1.33 1.62 1.33 1.64 +0.66 31 7 121 +5
30JUL26 47.00 C 1.30 1.30 1.30 1.28 +0.56 31 15 95 +6
30JUL26 48.00 C 0.00 0.00 0.00 0.99 +0.45 31 0 304 0
30JUL26 49.00 C 0.63 0.63 0.63 0.75 +0.37 32 20 102 -5
30JUL26 50.00 C 0.00 0.00 0.00 0.56 +0.27 32 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.27 +0.15 32 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.11 +0.06 32 0 84 0
30JUL26 57.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.19 +1.70 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.25 +1.66 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.33 +1.67 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.44 +1.62 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.61 +1.57 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.79 +1.49 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.03 +1.41 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.31 +1.28 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.64 +1.10 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.92 +1.00 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.37 +0.90 33 0 15 0
28AUG26 45.00 C 3.01 3.01 3.01 2.88 +0.81 34 5 106 0
28AUG26 46.00 C 0.00 0.00 0.00 2.44 +0.72 34 0 122 0
28AUG26 47.00 C 0.00 0.00 0.00 2.06 +0.65 34 0 88 0
28AUG26 48.00 C 1.77 1.77 1.77 1.72 +0.56 34 15 90 -15
28AUG26 49.00 C 0.00 0.00 0.00 1.44 +0.48 34 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 1.19 +0.42 34 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.76 +0.30 35 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.44 +0.19 35 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.25 +0.11 35 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.14 +0.07 35 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.27 +1.74 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.35 +1.72 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.46 +1.62 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.63 +1.67 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.76 +1.56 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.98 +1.48 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.23 +1.40 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.54 +1.20 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.90 +1.12 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.27 +1.00 35 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 3.70 +0.89 35 0 220 0
29SEP26 45.00 C 3.29 3.29 3.29 3.25 +0.85 35 15 103 +15
29SEP26 46.00 C 0.00 0.00 0.00 2.82 +0.77 35 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 +0.70 35 0 110 0
29SEP26 48.00 C 2.19 2.19 2.19 2.11 +0.65 36 4 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.82 +0.60 36 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.56 +0.54 36 0 179 0
29SEP26 52.50 C 1.00 1.05 1.00 1.01 +0.41 36 30 45 +30
29SEP26 55.00 C 0.00 0.00 0.00 0.61 +0.23 35 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.17 36 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 +0.11 36 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 +0.07 36 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.58 +1.66 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.74 +1.54 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.93 +1.52 38 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 9.15 +1.71 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.41 +1.64 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.44 +1.30 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.79 +1.23 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.16 +1.14 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.59 +1.07 34 0 0 0
30DEC26 43.00 C 5.40 5.40 5.40 5.05 +0.98 34 15 47 +9
30DEC26 44.00 C 0.00 0.00 0.00 4.56 +0.92 34 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.12 +0.85 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.63 +0.73 34 0 46 0
30DEC26 47.00 C 3.65 3.65 3.65 3.30 +0.68 34 2 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 +0.64 34 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.65 +0.51 34 0 60 0
30DEC26 50.00 C 2.69 2.69 2.66 2.46 +0.55 35 158 109 -7
30DEC26 52.50 C 0.00 0.00 0.00 1.85 +0.46 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 1.38 +0.36 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.99 +0.23 34 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 +0.20 34 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.54 +0.14 34 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 +0.10 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 +0.09 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.06 34 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.05 +1.62 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.29 +1.61 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.53 +1.55 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.82 +1.52 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.12 +1.65 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.49 +1.41 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.88 +1.32 37 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 7.29 +1.25 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.58 +1.18 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.07 +1.09 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 5.62 +1.06 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.20 +1.00 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.78 +0.81 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.41 +0.79 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.13 +0.80 35 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 +0.73 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.49 +0.72 35 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.86 +0.64 35 0 30 0
30MAR27 55.00 C 2.52 2.52 2.52 2.31 +0.55 35 15 30 +15
30MAR27 57.50 C 0.00 0.00 0.00 1.86 +0.48 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.47 +0.38 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.18 +0.32 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.94 +0.28 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.73 +0.21 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.59 +0.18 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.46 +0.15 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.36 +0.11 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 +0.09 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 +0.08 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 +0.06 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.58 +1.36 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.89 +1.32 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.21 +1.25 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.50 +1.15 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.89 +1.12 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.32 +1.15 37 0 0 0
29JUN27 40.00 C 9.07 9.07 9.07 8.78 +1.13 37 14 24 +14
29JUN27 41.00 C 0.00 0.00 0.00 8.25 +1.10 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.74 +1.07 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.22 +0.97 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.77 +0.93 36 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 6.33 +0.88 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.94 +0.86 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.56 +0.84 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.24 +0.82 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.92 +0.82 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.61 +0.77 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.93 +0.72 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.32 +0.59 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.83 +0.55 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.39 +0.47 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.02 +0.41 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.71 +0.36 37 0 4 0
29JUN27 67.50 C 1.43 1.43 1.42 1.44 +0.31 37 14 17 +14
TOTAL CALL 703 10,763 +309
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.06 31 0 175 0
29JUN26 40.00 P 0.09 0.09 0.09 0.04 -0.14 30 8 192 -8
29JUN26 41.00 P 0.20 0.20 0.20 0.10 -0.27 30 10 156 -10
29JUN26 42.00 P 0.27 0.27 0.24 0.22 -0.43 30 54 259 +32
29JUN26 43.00 P 0.57 0.57 0.40 0.43 -0.63 30 31 105 -20
29JUN26 44.00 P 0.00 0.00 0.00 0.76 -0.89 30 0 302 0
29JUN26 45.00 P 1.58 1.58 1.28 1.22 -1.15 30 33 259 -6
29JUN26 46.00 P 1.87 1.90 1.87 1.83 -1.35 31 37 133 -14
29JUN26 47.00 P 2.47 2.47 2.47 2.49 -1.58 30 25 286 -25
29JUN26 48.00 P 0.00 0.00 0.00 3.30 -1.71 30 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 4.19 -1.79 30 0 104 0
29JUN26 50.00 P 0.00 0.00 0.00 5.13 -1.85 30 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.60 -1.88 0 0 72 0
29JUN26 55.00 P 10.22 10.22 10.03 10.32 -1.66 67 5 62 +2
29JUN26 57.50 P 12.82 12.82 12.66 12.82 -1.66 77 3 48 +3
29JUN26 60.00 P 0.00 0.00 0.00 15.20 -1.78 77 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.71 -1.77 86 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.26 -1.72 100 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.76 -1.72 108 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.26 -1.72 116 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.76 -1.72 123 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.26 -1.72 130 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.77 -1.71 137 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.26 -1.72 142 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.76 -1.72 148 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.26 -1.72 154 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.76 -1.72 160 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.26 -1.72 165 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.76 -1.72 171 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.26 -1.72 176 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 -0.07 33 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.12 33 0 22 0
30JUL26 38.00 P 0.24 0.24 0.24 0.16 -0.19 32 12 33 0
30JUL26 39.00 P 0.00 0.00 0.00 0.27 -0.26 32 0 33 0
30JUL26 40.00 P 0.51 0.51 0.51 0.42 -0.36 32 10 117 +10
30JUL26 41.00 P 0.00 0.00 0.00 0.62 -0.46 32 0 46 0
30JUL26 42.00 P 0.90 0.90 0.90 0.89 -0.56 32 2 115 -2
30JUL26 43.00 P 0.00 0.00 0.00 1.23 -0.64 33 0 65 0
30JUL26 44.00 P 0.00 0.00 0.00 1.65 -0.76 33 0 138 0
30JUL26 45.00 P 0.00 0.00 0.00 2.14 -0.94 33 0 194 0
30JUL26 46.00 P 2.73 2.73 2.73 2.72 -1.09 33 15 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.27 -1.30 32 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 3.97 -1.41 32 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 4.73 -1.51 32 10 51 0
30JUL26 50.00 P 0.00 0.00 0.00 5.54 -1.60 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.74 -1.77 32 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 10.32 -1.66 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.82 -1.66 49 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.22 -1.76 50 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.76 -1.72 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.26 -1.72 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.76 -1.72 68 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.26 -1.72 73 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.76 -1.72 77 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 -0.09 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 -0.13 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 -0.19 35 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.35 -0.25 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.50 -0.32 35 0 11 0
28AUG26 39.00 P 0.00 0.00 0.00 0.69 -0.39 35 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.92 -0.47 35 0 35 0
28AUG26 41.00 P 0.00 0.00 0.00 1.20 -0.52 35 0 65 0
28AUG26 42.00 P 0.00 0.00 0.00 1.54 -0.60 35 0 168 0
28AUG26 43.00 P 0.00 0.00 0.00 1.94 -0.69 35 0 118 0
28AUG26 44.00 P 2.40 2.40 2.40 2.40 -0.75 36 15 98 +15
28AUG26 45.00 P 2.77 2.77 2.77 2.90 -0.84 36 15 90 +15
28AUG26 46.00 P 3.31 3.31 3.31 3.47 -0.99 36 15 84 +15
28AUG26 47.00 P 0.00 0.00 0.00 3.98 -1.19 35 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 4.63 -1.29 35 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.34 -1.36 35 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.08 -1.45 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.20 -1.44 36 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 10.39 -1.64 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.82 -1.67 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.27 -1.71 43 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.76 -1.72 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.26 -1.72 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.76 -1.72 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.20 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 -0.25 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.67 -0.32 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 -0.39 36 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 -0.44 36 0 64 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 -0.48 36 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 1.77 -0.52 36 0 104 0
29SEP26 41.00 P 0.00 0.00 0.00 2.15 -0.58 36 0 51 0
29SEP26 42.00 P 2.45 2.45 2.45 2.59 -0.65 36 15 28 +6
29SEP26 43.00 P 3.09 3.09 3.09 3.06 -0.72 36 16 78 -1
29SEP26 44.00 P 0.00 0.00 0.00 3.56 -0.83 35 0 199 0
29SEP26 45.00 P 0.00 0.00 0.00 4.12 -0.91 35 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 4.73 -1.15 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.38 -1.23 35 0 21 0
29SEP26 48.00 P 5.95 5.95 5.95 6.08 -1.19 35 4 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.81 -1.26 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.58 -1.31 35 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 9.52 -1.53 34 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.66 -1.64 33 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.94 -1.70 32 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.33 -1.71 32 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.72 -1.76 29 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.15 -1.79 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.60 -1.83 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.05 -1.79 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.48 -1.84 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.95 -1.86 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.42 -1.85 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.95 -1.81 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.38 -1.84 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.85 -1.85 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.33 -1.85 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.81 -1.85 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.34 -1.80 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.77 -1.85 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 -0.35 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.04 -0.42 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.29 -0.48 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.56 -0.55 35 0 17 0
30DEC26 38.00 P 0.00 0.00 0.00 1.89 -0.58 35 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 2.23 -0.63 35 0 16 0
30DEC26 40.00 P 2.66 2.66 2.63 2.64 -0.64 35 30 19 0
30DEC26 41.00 P 3.06 3.06 3.03 3.06 -0.69 35 45 30 +13
30DEC26 42.00 P 3.51 3.51 3.48 3.54 -0.65 35 45 34 +7
30DEC26 43.00 P 3.98 3.98 3.97 4.05 -0.69 35 30 16 -21
30DEC26 44.00 P 4.50 4.50 4.50 4.34 -1.12 33 15 53 -3
30DEC26 45.00 P 0.00 0.00 0.00 4.89 -1.18 33 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 5.63 -1.11 34 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 6.47 -0.85 36 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.96 -1.18 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.65 -1.13 34 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.37 -1.29 34 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.29 -1.26 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.32 -1.35 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.48 -1.52 34 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.72 -1.56 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.94 -1.71 32 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.29 -1.76 30 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.68 -1.79 27 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.10 -1.81 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.54 -1.83 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.05 -1.78 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.45 -1.85 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.97 -1.79 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.43 -1.79 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.90 -1.82 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.38 -1.82 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.86 -1.82 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.34 -1.82 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.38 -0.34 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.66 -0.38 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.95 -0.44 35 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.29 -0.48 35 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.64 -0.55 36 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.05 -0.57 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.48 -0.58 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.93 -0.62 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.40 -0.65 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.90 -0.54 36 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.42 -0.58 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.93 -0.90 35 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 6.30 -1.24 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.14 -0.98 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.77 -1.03 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.44 -1.09 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.14 -1.11 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.93 -1.25 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.93 -1.34 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.91 -1.42 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.11 -1.43 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.32 -1.50 34 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.60 -1.46 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.98 -1.49 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.37 -1.54 34 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.68 -1.69 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.10 -1.73 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.54 -1.77 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.98 -1.78 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.46 -1.78 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.91 -1.82 0 0 0 0
29JUN27 34.00 P 2.30 2.30 2.30 2.13 -0.42 38 2 2 +2
29JUN27 35.00 P 2.70 2.70 2.59 2.46 -0.45 38 20 20 0
29JUN27 36.00 P 3.05 3.05 3.05 2.82 -0.49 38 14 16 +14
29JUN27 37.00 P 0.00 0.00 0.00 3.18 -0.56 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.60 -0.58 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.03 -0.64 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.47 -0.69 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.98 -0.68 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.50 -0.68 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.02 -0.71 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.59 -0.71 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.16 -0.74 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.74 -0.79 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.35 -0.85 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.94 -0.90 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.54 -0.99 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.21 -1.07 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.02 -1.12 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.90 -1.18 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.92 -1.10 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.95 -1.15 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.99 -1.27 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.09 -1.37 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.30 -1.44 36 0 0 0
TOTAL PUT 536 9,196 +24
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$ 71.65
12JUN26 50.00 C 0.00 0.00 0.00 21.65 -1.65 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 19.15 -1.65 0 0 0 -14
12JUN26 55.00 C 0.00 0.00 0.00 16.65 -1.65 0 0 0 -14
12JUN26 57.50 C 0.00 0.00 0.00 14.15 -1.65 0 0 0 -14
12JUN26 60.00 C 0.00 0.00 0.00 11.65 -1.65 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 9.15 -1.66 0 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 6.65 -1.66 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 4.15 -1.71 0 0 0 0
12JUN26 70.00 C 6.80 6.80 3.63 1.65 -1.86 0 21 0 -50
12JUN26 72.50 C 4.25 4.40 0.01 0.00 -1.77 0 110 151 +3
12JUN26 75.00 C 1.60 2.31 0.01 0.00 -0.75 0 509 309 -118
12JUN26 77.50 C 0.99 1.20 0.02 0.00 -0.22 0 226 196 +82
12JUN26 80.00 C 0.41 0.46 0.01 0.00 -0.05 0 232 406 +76
12JUN26 82.50 C 0.20 0.30 0.01 0.00 -0.01 0 89 258 +61
12JUN26 85.00 C 0.06 0.11 0.01 0.00 -0.01 0 149 409 +138
12JUN26 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 85 256 +76
12JUN26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 43 190 +30
12JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
12JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
12JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
12JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
12JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
12JUN26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 96 0
18JUN26 50.00 C 0.00 0.00 0.00 22.05 -1.28 182 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 19.18 -1.65 87 0 14 0
18JUN26 55.00 C 0.00 0.00 0.00 16.68 -1.66 73 0 14 0
18JUN26 57.50 C 0.00 0.00 0.00 14.20 -1.66 75 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 11.75 -1.67 73 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 9.39 -1.68 74 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 6.98 -1.74 62 0 0 0
18JUN26 67.50 C 6.90 6.90 6.90 5.09 -1.69 68 1 38 0
18JUN26 70.00 C 3.39 3.39 3.39 3.51 -1.41 71 20 36 +20
18JUN26 72.50 C 5.31 5.31 2.24 2.28 -1.23 72 18 177 +10
18JUN26 75.00 C 4.00 4.00 1.40 1.40 -1.13 73 244 307 +125
18JUN26 77.50 C 3.00 3.20 0.90 0.85 -0.80 75 238 195 +77
18JUN26 80.00 C 2.00 2.41 0.60 0.46 -0.57 75 50 68 +3
18JUN26 82.50 C 1.65 1.65 0.44 0.24 -0.38 75 72 63 +6
18JUN26 85.00 C 0.97 0.97 0.30 0.11 -0.25 74 84 161 +37
18JUN26 87.50 C 0.78 0.79 0.21 0.06 -0.14 76 131 85 -28
18JUN26 90.00 C 0.70 0.70 0.23 0.03 -0.08 77 97 46 -69
18JUN26 92.50 C 0.43 0.43 0.37 0.01 -0.05 75 9 51 0
18JUN26 95.00 C 0.15 0.15 0.08 0.01 -0.02 82 9 14 +4
18JUN26 97.50 C 0.13 0.13 0.13 0.01 -0.01 88 4 25 +4
29JUN26 30.00 C 0.00 0.00 0.00 41.69 -1.65 112 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 40.69 -1.65 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.69 -1.65 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 38.69 -1.66 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.69 -1.66 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.95 -1.40 181 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 36.03 -1.32 184 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.71 -1.64 111 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.70 -1.65 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.70 -1.65 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.70 -1.66 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.70 -1.66 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.71 -1.65 84 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 28.71 -1.65 78 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.71 -1.65 72 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.71 -1.65 63 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.71 -1.66 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.10 -1.27 124 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.72 -1.66 66 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 23.32 -1.06 127 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 22.05 -1.34 106 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 19.27 -1.66 67 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 16.84 -1.66 67 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 14.49 -1.65 67 0 142 0
29JUN26 60.00 C 14.00 14.00 14.00 12.23 -1.49 67 1 1,054 -1
29JUN26 62.50 C 0.00 0.00 0.00 9.82 -1.55 58 0 495 0
29JUN26 65.00 C 11.90 11.90 7.90 7.96 -1.60 62 3 311 -2
29JUN26 67.50 C 9.80 9.80 9.80 6.31 -1.40 63 2 341 0
29JUN26 70.00 C 8.22 8.22 4.77 4.89 -1.28 65 31 696 -13
29JUN26 72.50 C 6.50 6.50 3.70 3.70 -1.25 65 41 567 -5
29JUN26 75.00 C 4.72 4.77 3.00 2.83 -1.07 67 47 1,783 -6
29JUN26 77.50 C 4.30 4.30 3.17 2.11 -0.91 68 71 776 +45
29JUN26 80.00 C 3.50 3.78 1.70 1.49 -0.76 68 74 1,445 +19
29JUN26 82.50 C 3.00 3.05 1.41 1.04 -0.61 68 96 598 -25
29JUN26 85.00 C 2.64 2.64 1.12 0.70 -0.49 67 139 843 -10
29JUN26 87.50 C 2.05 2.05 1.00 0.47 -0.37 67 9 646 +3
29JUN26 90.00 C 1.65 1.65 0.75 0.31 -0.28 67 69 1,807 +7
29JUN26 92.50 C 1.22 1.25 0.62 0.20 -0.21 67 81 1,070 +46
29JUN26 95.00 C 1.13 1.13 0.67 0.13 -0.15 68 31 1,023 +4
29JUN26 97.50 C 1.03 1.03 0.45 0.08 -0.11 67 10 815 +5
29JUN26 100.00 C 0.75 0.75 0.33 0.05 -0.08 67 41 2,136 -7
29JUN26 102.50 C 0.75 0.75 0.37 0.03 -0.05 67 4 1,017 0
29JUN26 105.00 C 0.30 0.30 0.30 0.02 -0.04 68 25 96 +20
29JUN26 107.50 C 0.51 0.51 0.26 0.01 -0.03 67 27 313 +24
29JUN26 110.00 C 0.47 0.47 0.20 0.01 -0.02 70 43 461 -25
29JUN26 112.50 C 0.26 0.32 0.20 0.01 -0.01 73 32 148 -6
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 219 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 227 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
29JUN26 130.00 C 0.10 0.10 0.10 0.01 0.00 94 1 163 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 161 0
29JUN26 137.50 C 0.05 0.05 0.05 0.01 0.00 102 6 278 +6
29JUN26 140.00 C 0.09 0.09 0.03 0.01 0.00 104 81 1,080 +73
30JUL26 35.00 C 0.00 0.00 0.00 36.95 -1.49 101 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 36.03 -1.41 103 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 34.80 -1.65 67 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 33.80 -1.66 62 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 32.72 -1.75 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 31.83 -1.65 66 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 31.04 -1.46 86 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 29.73 -1.78 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 28.97 -1.57 74 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 27.77 -1.79 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.48 -1.11 91 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.96 -1.67 64 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 25.10 -1.58 69 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 24.27 -1.11 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.32 -1.47 72 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 22.35 -1.19 69 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 20.08 -1.17 68 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 17.50 -1.52 58 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 15.30 -1.56 56 0 45 0
30JUL26 60.00 C 14.38 14.38 14.38 13.44 -1.49 59 3 131 0
30JUL26 62.50 C 0.00 0.00 0.00 11.72 -1.44 60 0 111 0
30JUL26 65.00 C 13.50 13.50 12.00 10.15 -1.38 61 2 158 0
30JUL26 67.50 C 0.00 0.00 0.00 8.72 -1.32 62 0 222 0
30JUL26 70.00 C 0.00 0.00 0.00 7.45 -1.36 63 0 126 0
30JUL26 72.50 C 8.85 8.85 6.35 6.38 -1.22 64 5 295 -3
30JUL26 75.00 C 7.94 7.94 5.88 5.52 -1.12 65 19 414 +13
30JUL26 77.50 C 7.24 7.29 5.80 4.73 -0.98 66 25 379 +21
30JUL26 80.00 C 6.70 6.70 4.40 3.94 -0.94 66 27 956 +4
30JUL26 82.50 C 0.00 0.00 0.00 3.27 -0.85 66 0 207 0
30JUL26 85.00 C 4.80 4.80 3.65 2.69 -0.76 66 25 258 -4
30JUL26 87.50 C 4.28 4.28 2.89 2.21 -0.67 66 21 571 +16
30JUL26 90.00 C 3.10 3.10 2.85 1.80 -0.60 66 64 582 -58
30JUL26 92.50 C 3.33 3.33 3.33 1.47 -0.52 66 3 194 +1
30JUL26 95.00 C 2.40 2.40 2.40 1.19 -0.45 66 1 219 +1
30JUL26 97.50 C 0.00 0.00 0.00 0.96 -0.39 65 0 344 0
30JUL26 100.00 C 2.30 2.46 1.90 0.77 -0.34 65 49 504 -11
30JUL26 102.50 C 1.77 1.77 1.77 0.62 -0.29 65 20 122 -20
30JUL26 105.00 C 0.00 0.00 0.00 0.50 -0.24 65 0 190 0
30JUL26 107.50 C 0.00 0.00 0.00 0.40 -0.21 65 0 236 0
30JUL26 110.00 C 1.20 1.20 1.05 0.32 -0.17 65 73 471 +34
28AUG26 35.00 C 0.00 0.00 0.00 36.95 -1.59 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.03 -1.53 76 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 34.80 -1.78 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 33.89 -1.57 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 32.83 -1.64 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 31.87 -1.61 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.04 -1.46 62 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 29.82 -1.93 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.97 -1.83 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.15 -1.71 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.48 -1.45 69 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.01 -2.00 47 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.10 -1.58 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.27 -1.27 55 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.32 -1.47 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.42 -1.28 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.31 -1.33 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.22 -1.46 56 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 16.74 -1.07 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.97 -1.09 62 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.43 -0.99 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.67 -1.23 61 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 10.33 -1.20 61 0 138 0
28AUG26 70.00 C 11.00 11.00 10.00 9.11 -1.24 62 19 100 +15
28AUG26 72.50 C 8.20 8.20 8.20 8.09 -1.02 63 1 162 +1
28AUG26 75.00 C 9.55 9.55 8.99 7.34 -0.99 65 4 380 -2
28AUG26 77.50 C 0.00 0.00 0.00 6.45 -1.01 65 0 174 0
28AUG26 80.00 C 7.90 7.90 6.62 5.68 -0.87 65 4 183 +1
28AUG26 82.50 C 0.00 0.00 0.00 4.93 -0.81 65 0 187 0
28AUG26 85.00 C 5.35 5.35 4.89 4.28 -0.73 65 6 720 0
28AUG26 87.50 C 4.32 4.32 4.32 3.70 -0.67 65 1 214 0
28AUG26 90.00 C 5.70 5.70 4.64 3.19 -0.61 65 4 159 +2
28AUG26 92.50 C 0.00 0.00 0.00 2.75 -0.55 65 0 73 0
28AUG26 95.00 C 0.00 0.00 0.00 2.37 -0.49 65 0 76 0
28AUG26 97.50 C 0.00 0.00 0.00 2.03 -0.44 65 0 49 0
28AUG26 100.00 C 2.76 2.76 2.76 1.74 -0.40 65 3 55 0
28AUG26 102.50 C 0.00 0.00 0.00 1.49 -0.36 65 0 69 0
28AUG26 105.00 C 0.00 0.00 0.00 1.27 -0.32 65 0 245 0
28AUG26 107.50 C 2.72 2.72 2.65 1.09 -0.28 65 2 31 0
28AUG26 110.00 C 2.74 2.80 2.74 0.93 -0.25 65 6 50 -1
29SEP26 35.00 C 0.00 0.00 0.00 36.95 -1.59 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.48 -1.08 80 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.90 -1.68 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 33.93 -1.90 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.24 -1.65 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.06 -1.89 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.33 -1.69 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.62 -1.13 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.63 -1.17 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.29 -1.57 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.86 -1.07 64 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.94 -1.07 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.61 -1.49 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.74 -1.26 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.89 -1.47 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.58 -0.92 63 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 21.02 -1.43 56 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 19.14 -1.47 56 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 17.36 -1.50 57 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 15.72 -1.50 58 0 110 0
29SEP26 62.50 C 18.02 18.02 18.02 14.22 -1.47 58 15 119 +5
29SEP26 65.00 C 0.00 0.00 0.00 12.82 -1.43 59 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 11.54 -1.38 59 0 1,441 0
29SEP26 70.00 C 0.00 0.00 0.00 10.38 -1.31 60 0 1,831 0
29SEP26 72.50 C 11.61 11.61 11.61 9.42 -1.24 61 15 1,520 0
29SEP26 75.00 C 0.00 0.00 0.00 8.61 -1.12 62 0 325 0
29SEP26 77.50 C 10.41 10.41 9.04 7.77 -1.02 63 16 272 -14
29SEP26 80.00 C 9.52 9.52 8.34 7.00 -1.03 63 8 2,363 -5
29SEP26 82.50 C 0.00 0.00 0.00 6.23 -1.10 63 1 299 0
29SEP26 85.00 C 7.78 7.78 7.65 5.53 -1.04 63 2 116 -1
29SEP26 87.50 C 6.94 6.94 6.65 4.91 -0.97 63 4 52 0
29SEP26 90.00 C 6.44 6.44 5.54 4.35 -0.91 63 48 85 -10
29SEP26 92.50 C 6.20 6.20 5.15 3.85 -0.85 63 18 153 -1
29SEP26 95.00 C 0.00 0.00 0.00 3.40 -0.79 62 0 116 0
29SEP26 97.50 C 0.00 0.00 0.00 3.00 -0.74 62 0 330 0
29SEP26 100.00 C 4.80 4.81 3.69 2.65 -0.68 62 30 655 -10
29SEP26 102.50 C 0.00 0.00 0.00 2.34 -0.63 62 0 59 0
29SEP26 105.00 C 3.03 3.03 3.03 2.06 -0.58 62 10 100 0
29SEP26 107.50 C 0.00 0.00 0.00 1.81 -0.54 62 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 1.60 -0.49 62 0 149 0
29SEP26 112.50 C 0.00 0.00 0.00 1.40 -0.46 62 0 46 0
29SEP26 115.00 C 0.00 0.00 0.00 1.24 -0.41 62 0 28 0
29SEP26 117.50 C 2.42 2.42 2.42 1.09 -0.38 62 2 51 0
29SEP26 120.00 C 0.00 0.00 0.00 0.95 -0.35 62 0 154 0
29SEP26 122.50 C 0.00 0.00 0.00 0.84 -0.32 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.74 -0.29 62 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.65 -0.26 62 0 47 0
29SEP26 130.00 C 0.00 0.00 0.00 0.57 -0.24 62 0 194 0
30DEC26 35.00 C 0.00 0.00 0.00 37.67 -0.87 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.48 -1.29 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.50 -1.29 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.66 -1.22 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.76 -1.47 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.81 -1.59 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 31.98 -1.16 53 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.29 -1.05 56 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.28 -1.02 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.44 -1.44 54 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 28.57 -1.19 53 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 27.76 -1.17 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.97 -1.20 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.23 -1.43 54 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 25.44 -1.25 54 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 24.69 -1.43 54 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 22.95 -1.27 55 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 21.27 -1.30 55 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 19.70 -1.30 56 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 18.47 -1.04 57 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 17.40 -0.72 59 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 15.64 -1.17 57 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 14.61 -0.97 58 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 13.91 -0.54 60 0 671 0
30DEC26 72.50 C 0.00 0.00 0.00 12.46 -1.20 58 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 11.59 -0.99 59 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 11.01 -0.73 60 0 94 0
30DEC26 80.00 C 12.25 12.25 12.25 10.25 -0.88 61 15 108 +15
30DEC26 82.50 C 0.00 0.00 0.00 9.45 -0.89 61 0 21 0
30DEC26 85.00 C 8.86 8.88 8.86 8.70 -0.85 61 30 118 +19
30DEC26 87.50 C 9.98 9.98 9.98 8.01 -0.80 61 15 43 +15
30DEC26 90.00 C 0.00 0.00 0.00 7.37 -0.76 60 0 49 0
30DEC26 92.50 C 0.00 0.00 0.00 6.78 -0.72 60 0 52 0
30DEC26 95.00 C 0.00 0.00 0.00 6.24 -0.68 60 0 75 0
30DEC26 97.50 C 0.00 0.00 0.00 5.73 -0.65 60 0 11 0
30DEC26 100.00 C 7.60 7.60 7.60 5.27 -0.61 60 1 144 -1
30DEC26 102.50 C 0.00 0.00 0.00 4.85 -0.57 60 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 4.46 -0.54 60 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 4.10 -0.51 60 0 19 0
30DEC26 110.00 C 4.89 4.93 4.89 3.77 -0.48 60 30 44 +15
30DEC26 112.50 C 0.00 0.00 0.00 3.47 -0.45 60 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 3.19 -0.42 60 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.93 -0.40 60 0 17 0
30DEC26 120.00 C 0.00 0.00 0.00 2.70 -0.37 60 0 187 0
30DEC26 122.50 C 0.00 0.00 0.00 2.48 -0.35 60 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 2.29 -0.32 60 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 2.10 -0.31 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.94 -0.28 60 0 147 0
30MAR27 35.00 C 0.00 0.00 0.00 38.04 -1.16 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.19 -1.18 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.32 -1.19 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.46 -1.16 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.87 -0.92 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.01 -0.93 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.17 -0.95 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.15 -1.15 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.56 -1.15 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.76 -0.91 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.06 -1.06 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.30 -1.12 55 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 28.54 -1.13 55 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 27.66 -1.28 54 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 26.96 -1.22 54 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 26.25 -1.32 54 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 24.76 -1.15 55 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 23.34 -0.89 56 0 680 0
30MAR27 57.50 C 0.00 0.00 0.00 21.76 -1.01 56 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 20.61 -0.82 57 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 19.19 -0.91 56 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 17.82 -1.03 56 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.65 -1.04 56 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 15.60 -1.13 56 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 14.75 -1.45 57 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 13.86 -1.07 57 0 1,123 0
30MAR27 77.50 C 0.00 0.00 0.00 13.09 -0.97 58 0 608 0
30MAR27 80.00 C 0.00 0.00 0.00 12.37 -0.93 58 0 35 0
30MAR27 82.50 C 11.80 11.80 11.80 11.64 -0.37 58 3 16 -3
30MAR27 85.00 C 0.00 0.00 0.00 10.88 -1.02 58 0 227 0
30MAR27 87.50 C 0.00 0.00 0.00 10.17 -1.03 58 0 35 0
30MAR27 90.00 C 0.00 0.00 0.00 9.50 -1.00 58 0 71 0
30MAR27 92.50 C 0.00 0.00 0.00 8.88 -0.96 58 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 8.30 -0.92 58 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 7.76 -0.88 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.25 -0.85 58 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 6.78 -0.82 58 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 6.34 -0.78 58 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 5.92 -0.76 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.54 -0.72 58 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 27.62 -1.11 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.02 -1.40 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.60 -1.18 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.19 -1.22 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.32 -0.89 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.88 -0.99 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.94 -0.76 56 0 0 0
29JUN27 67.50 C 20.50 20.50 20.50 18.88 -0.70 56 1 1 +1
29JUN27 70.00 C 0.00 0.00 0.00 18.04 -0.49 57 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 16.98 -0.85 57 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 16.16 -0.85 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.19 -1.01 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.47 -0.97 57 0 0 0
29JUN27 82.50 C 15.00 15.00 15.00 13.80 -0.94 58 1 2 0
29JUN27 85.00 C 0.00 0.00 0.00 13.17 -0.91 58 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 12.45 -0.94 58 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 11.77 -0.90 58 0 19 0
29JUN27 92.50 C 0.00 0.00 0.00 11.13 -0.87 58 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.52 -0.85 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.95 -0.82 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.42 -0.78 58 211 211 +210
29JUN27 102.50 C 0.00 0.00 0.00 8.91 -0.76 58 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.44 -0.72 58 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.99 -0.69 57 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 7.56 -0.67 57 211 218 +211
TOTAL CALL 4,482 59,081 +1,053
12JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
12JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
12JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
12JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
12JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
12JUN26 67.50 P 0.03 0.03 0.01 0.00 -0.06 0 11 172 -8
12JUN26 70.00 P 0.02 0.08 0.01 0.00 -0.31 0 559 643 +294
12JUN26 72.50 P 0.20 1.15 0.12 0.85 -0.20 0 465 1 -152
12JUN26 75.00 P 1.22 3.65 0.65 3.35 +0.86 0 136 0 -173
12JUN26 77.50 P 1.90 6.04 1.90 5.85 +1.31 0 29 0 -114
12JUN26 80.00 P 3.94 8.55 3.94 8.35 +1.40 0 9 0 -66
12JUN26 82.50 P 10.30 10.30 10.30 10.85 +1.37 0 2 0 -71
12JUN26 85.00 P 0.00 0.00 0.00 13.35 +1.34 0 0 0 -102
12JUN26 87.50 P 0.00 0.00 0.00 15.85 +1.55 0 0 0 -33
12JUN26 90.00 P 0.00 0.00 0.00 18.35 +1.40 0 0 0 -9
12JUN26 92.50 P 0.00 0.00 0.00 20.85 +1.41 0 0 0 -2
12JUN26 95.00 P 0.00 0.00 0.00 23.35 +1.41 0 0 0 -2
12JUN26 97.50 P 0.00 0.00 0.00 25.85 +1.41 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 28.35 +1.42 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 30.85 +1.42 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 33.35 +1.42 0 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 78 0 24 0
18JUN26 60.00 P 0.07 0.07 0.07 0.08 -0.02 75 1 13 0
18JUN26 62.50 P 0.11 0.17 0.10 0.21 -0.02 74 17 131 +16
18JUN26 65.00 P 0.21 0.42 0.21 0.50 +0.01 73 111 177 +103
18JUN26 67.50 P 0.46 0.96 0.46 1.03 +0.03 73 87 110 +48
18JUN26 70.00 P 0.93 1.86 0.90 1.88 +0.13 72 264 211 +98
18JUN26 72.50 P 1.66 3.21 1.64 3.27 +0.42 76 18 39 +10
18JUN26 75.00 P 2.50 4.90 2.50 4.90 +0.66 78 46 147 +17
18JUN26 77.50 P 6.85 6.85 6.85 6.84 +0.89 81 4 57 +4
18JUN26 80.00 P 0.00 0.00 0.00 9.03 +1.14 86 3 11 +3
18JUN26 82.50 P 7.94 11.55 7.94 11.38 +1.32 94 5 6 +3
18JUN26 85.00 P 0.00 0.00 0.00 13.43 +1.06 73 0 9 0
18JUN26 87.50 P 0.00 0.00 0.00 16.30 +1.51 115 0 2 0
18JUN26 90.00 P 0.00 0.00 0.00 18.75 +1.50 123 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 21.14 +1.49 126 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 23.68 +1.60 139 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 26.13 +1.59 144 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 106 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 352 0
29JUN26 50.00 P 0.04 0.04 0.04 0.02 -0.01 68 10 1,224 -10
29JUN26 52.50 P 0.00 0.00 0.00 0.06 0.00 69 0 664 0
29JUN26 55.00 P 0.09 0.09 0.09 0.12 -0.01 67 3 2,376 +3
29JUN26 57.50 P 0.21 0.21 0.21 0.25 0.00 66 1 792 0
29JUN26 60.00 P 0.25 0.40 0.24 0.49 +0.02 66 7 1,023 0
29JUN26 62.50 P 0.45 0.72 0.43 0.87 +0.07 66 36 787 +11
29JUN26 65.00 P 0.77 1.25 0.73 1.43 +0.12 66 305 795 +51
29JUN26 67.50 P 1.20 2.10 1.19 2.19 +0.19 66 96 1,428 -60
29JUN26 70.00 P 1.90 3.19 1.88 3.20 +0.27 65 59 1,918 -16
29JUN26 72.50 P 2.94 4.53 2.75 4.70 +0.53 69 63 1,276 -23
29JUN26 75.00 P 4.10 6.15 4.10 6.28 +0.64 70 29 1,599 +11
29JUN26 77.50 P 6.50 6.95 6.33 8.04 +0.79 71 6 443 +1
29JUN26 80.00 P 7.65 10.35 7.65 10.00 +0.95 73 6 2,187 -3
29JUN26 82.50 P 0.00 0.00 0.00 12.12 +1.10 75 0 311 0
29JUN26 85.00 P 10.82 14.74 10.82 14.37 +1.23 79 86 754 -15
29JUN26 87.50 P 0.00 0.00 0.00 16.71 +1.33 82 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 19.13 +1.43 88 0 209 0
29JUN26 92.50 P 0.00 0.00 0.00 21.60 +1.50 94 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 23.97 +1.42 96 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 26.13 +1.09 88 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 28.86 +1.30 104 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 30.97 +0.87 88 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.35 +0.69 0 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 36.09 +1.02 106 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 38.35 +0.86 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 40.99 +1.07 108 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 43.57 +1.39 119 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 45.85 +1.00 0 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 48.54 +1.29 125 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 50.85 +1.07 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.48 +1.46 128 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.85 +1.29 0 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 58.59 +1.42 145 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 61.01 +1.34 142 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.65 +1.43 157 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 65.85 +1.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.47 +1.31 147 0 25 -2
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 65 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 0.00 66 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 0.00 65 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.06 0.00 67 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 0.00 66 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.13 +0.01 66 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.16 0.00 65 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.19 -0.01 65 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.24 0.00 64 0 195 0
30JUL26 49.00 P 0.19 0.19 0.19 0.30 +0.01 65 3 143 0
30JUL26 50.00 P 0.23 0.25 0.23 0.38 +0.02 65 3 206 -1
30JUL26 52.50 P 0.35 0.35 0.35 0.61 +0.03 64 5 1,449 0
30JUL26 55.00 P 0.54 0.75 0.54 0.94 +0.05 64 22 201 0
30JUL26 57.50 P 0.98 1.12 0.98 1.37 +0.08 64 26 190 -16
30JUL26 60.00 P 1.18 1.65 1.16 1.93 +0.12 64 9 352 +1
30JUL26 62.50 P 1.70 1.92 1.70 2.63 +0.16 64 10 413 -9
30JUL26 65.00 P 2.20 3.24 2.20 3.46 +0.20 64 6 334 -1
30JUL26 67.50 P 3.65 4.33 3.65 4.47 +0.29 63 4 408 0
30JUL26 70.00 P 4.18 5.74 4.15 5.71 +0.36 64 117 404 +23
30JUL26 72.50 P 5.37 5.37 5.37 7.25 +0.56 66 11 200 +11
30JUL26 75.00 P 6.70 8.01 6.69 8.83 +0.56 67 48 437 +30
30JUL26 77.50 P 8.22 8.22 8.22 10.51 +0.69 68 9 418 -9
30JUL26 80.00 P 9.86 12.40 9.86 12.29 +0.78 69 44 157 -8
30JUL26 82.50 P 0.00 0.00 0.00 14.16 +0.83 69 0 152 0
30JUL26 85.00 P 0.00 0.00 0.00 16.19 +0.99 70 0 178 0
30JUL26 87.50 P 0.00 0.00 0.00 18.27 +1.03 71 0 104 0
30JUL26 90.00 P 0.00 0.00 0.00 20.44 +1.12 73 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 22.69 +1.20 74 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 24.98 +1.26 76 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 27.34 +1.33 78 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 29.72 +1.37 81 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 32.17 +1.44 84 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 34.62 +1.48 87 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 37.12 +1.53 91 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 39.52 +1.46 92 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 64 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.09 +0.01 65 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 +0.01 64 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.14 +0.01 64 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.17 +0.01 64 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.21 +0.01 64 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.26 +0.01 64 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.32 +0.03 64 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.38 +0.03 64 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.47 +0.05 64 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.55 +0.05 64 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.65 +0.07 64 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.77 +0.07 64 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.89 +0.07 64 0 136 0
28AUG26 52.50 P 0.00 0.00 0.00 1.28 +0.11 63 0 100 0
28AUG26 55.00 P 0.99 0.99 0.99 1.77 +0.16 63 1 84 -1
28AUG26 57.50 P 1.65 1.78 1.65 2.36 +0.21 63 3 117 +1
28AUG26 60.00 P 0.00 0.00 0.00 3.05 +0.22 63 1 177 0
28AUG26 62.50 P 2.92 3.67 2.92 3.91 +0.30 63 2 99 0
28AUG26 65.00 P 3.58 3.58 3.58 4.87 +0.40 63 1 184 0
28AUG26 67.50 P 0.00 0.00 0.00 5.98 +0.42 63 0 119 0
28AUG26 70.00 P 6.65 7.14 6.65 7.31 +0.46 64 3 200 +1
28AUG26 72.50 P 0.00 0.00 0.00 8.89 +0.61 65 0 256 0
28AUG26 75.00 P 8.43 8.43 8.43 10.43 +0.61 66 4 206 +4
28AUG26 77.50 P 0.00 0.00 0.00 12.13 +0.79 67 0 170 0
28AUG26 80.00 P 0.00 0.00 0.00 13.85 +0.82 67 0 46 0
28AUG26 82.50 P 0.00 0.00 0.00 15.69 +0.94 68 0 55 0
28AUG26 85.00 P 0.00 0.00 0.00 17.58 +0.95 68 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 19.60 +1.07 69 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 21.65 +1.09 70 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 23.46 +0.85 68 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 25.98 +1.22 72 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 28.10 +1.15 72 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 30.46 +1.27 74 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 32.83 +1.35 76 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.72 +0.93 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 37.52 +1.35 78 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.98 +1.42 81 0 0 0
29SEP26 35.00 P 0.12 0.12 0.12 0.10 -0.01 62 1 55 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.01 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 -0.01 62 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 0.00 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.01 61 0 96 0
29SEP26 41.00 P 0.00 0.00 0.00 0.35 -0.01 61 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.42 -0.01 61 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.50 -0.01 61 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 -0.02 61 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.69 0.00 61 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.81 0.00 61 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.93 -0.01 61 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 1.06 0.00 61 0 39 0
29SEP26 49.00 P 1.00 1.05 1.00 1.23 +0.01 61 4 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.39 0.00 61 0 2,730 0
29SEP26 52.50 P 0.00 0.00 0.00 1.88 +0.02 61 1 1,028 -1
29SEP26 55.00 P 0.00 0.00 0.00 2.45 +0.05 61 0 878 0
29SEP26 57.50 P 2.40 2.40 2.40 3.15 +0.06 61 1 477 -1
29SEP26 60.00 P 3.77 3.77 3.77 3.96 +0.11 61 1 853 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.83 +0.11 61 0 784 0
29SEP26 65.00 P 5.41 5.41 5.41 5.89 +0.18 60 1 1,090 +1
29SEP26 67.50 P 0.00 0.00 0.00 7.14 +0.37 61 0 392 0
29SEP26 70.00 P 8.08 8.08 8.08 8.50 +0.48 62 16 321 +16
29SEP26 72.50 P 9.51 9.51 9.51 10.01 +0.56 63 15 244 +15
29SEP26 75.00 P 10.42 11.07 10.42 11.57 +0.55 63 30 360 +13
29SEP26 77.50 P 0.00 0.00 0.00 13.29 +0.63 64 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 15.02 +0.56 65 0 306 0
29SEP26 82.50 P 0.00 0.00 0.00 16.78 +0.60 65 0 196 0
29SEP26 85.00 P 0.00 0.00 0.00 18.68 +0.70 65 0 100 0
29SEP26 87.50 P 0.00 0.00 0.00 20.59 +0.70 66 0 72 0
29SEP26 90.00 P 0.00 0.00 0.00 22.63 +0.83 67 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 24.70 +0.87 67 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 26.68 +0.78 67 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 28.88 +0.89 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.21 +1.02 69 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 33.49 +1.10 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.80 +1.17 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.12 +1.18 73 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 40.15 +0.90 71 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 42.67 +1.08 73 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.10 +1.11 75 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.41 +1.02 75 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.54 +0.75 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 52.09 +0.84 76 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.40 +0.69 75 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.76 +0.57 76 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.15 +0.57 76 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.43 +0.01 59 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 +0.04 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 +0.05 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 +0.05 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.81 +0.07 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.94 +0.08 59 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 1.06 +0.07 59 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.19 +0.08 59 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.36 +0.11 59 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.54 +0.12 59 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.71 +0.12 59 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.89 +0.12 59 0 15 0
30DEC26 47.00 P 1.70 1.70 1.70 2.12 +0.17 59 1 9 +1
30DEC26 48.00 P 1.81 1.81 1.81 2.34 +0.16 59 20 105 0
30DEC26 49.00 P 0.00 0.00 0.00 2.57 +0.17 59 0 12 0
30DEC26 50.00 P 2.32 2.32 2.32 2.80 +0.17 59 1 406 +1
30DEC26 52.50 P 0.00 0.00 0.00 3.52 +0.23 59 1 214 +1
30DEC26 55.00 P 0.00 0.00 0.00 4.26 +0.24 58 0 192 0
30DEC26 57.50 P 4.83 4.83 4.83 5.17 +0.32 58 3 143 +3
30DEC26 60.00 P 0.00 0.00 0.00 6.08 +0.32 58 0 347 0
30DEC26 62.50 P 0.00 0.00 0.00 7.17 +0.41 58 0 72 0
30DEC26 65.00 P 8.25 8.28 8.20 8.28 +0.42 58 76 1,151 +59
30DEC26 67.50 P 8.17 8.80 8.17 9.66 +0.58 59 6 116 +6
30DEC26 70.00 P 9.42 9.77 9.42 11.09 +0.63 59 3 750 -3
30DEC26 72.50 P 0.00 0.00 0.00 12.64 +0.71 60 0 850 0
30DEC26 75.00 P 0.00 0.00 0.00 14.32 +0.79 61 0 179 0
30DEC26 77.50 P 0.00 0.00 0.00 15.91 +0.75 61 0 124 0
30DEC26 80.00 P 0.00 0.00 0.00 17.67 +0.80 61 0 78 0
30DEC26 82.50 P 0.00 0.00 0.00 19.49 +0.97 62 0 137 0
30DEC26 85.00 P 0.00 0.00 0.00 21.14 +0.68 62 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 23.01 +0.78 62 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 25.02 +0.86 62 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 26.97 +0.88 63 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 29.00 +0.96 63 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 31.15 +1.07 64 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 33.26 +1.09 64 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 35.22 +0.95 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.58 +1.20 66 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 39.84 +1.24 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.97 +1.15 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.33 +1.28 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.31 +1.00 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.59 +0.96 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.22 +1.26 69 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.52 +1.22 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.83 +1.19 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.17 +1.12 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 60.23 +0.77 69 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.80 +0.02 57 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.93 +0.03 56 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.06 +0.03 56 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.19 +0.02 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.34 +0.04 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.52 +0.05 56 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.70 +0.05 56 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.88 +0.05 56 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.06 +0.05 56 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.30 +0.08 56 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.53 +0.08 56 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.77 +0.08 56 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.00 +0.08 56 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.27 +0.11 56 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 3.57 +0.13 56 0 5 0
30MAR27 50.00 P 3.30 3.30 3.20 3.87 +0.13 56 5 457 0
30MAR27 52.50 P 0.00 0.00 0.00 4.62 +0.12 56 0 442 0
30MAR27 55.00 P 0.00 0.00 0.00 5.54 +0.19 56 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 6.46 +0.18 56 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 7.52 +0.27 56 0 652 0
30MAR27 62.50 P 0.00 0.00 0.00 8.63 +0.26 56 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 9.83 +0.34 56 0 58 0
30MAR27 67.50 P 0.00 0.00 0.00 11.21 +0.44 56 0 55 0
30MAR27 70.00 P 11.56 11.56 11.56 12.68 +0.49 57 1 52 0
30MAR27 72.50 P 0.00 0.00 0.00 14.24 +0.59 57 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 15.87 +0.59 57 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 17.56 +0.63 58 0 621 0
30MAR27 80.00 P 0.00 0.00 0.00 19.32 +0.67 59 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 21.13 +0.70 59 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 22.99 +0.80 59 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.56 +0.40 59 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 26.72 +0.77 60 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 28.68 +0.79 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.35 +0.51 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 32.61 +0.80 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.44 +0.66 60 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 36.53 +0.66 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.63 +0.65 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.86 +0.77 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.93 +0.71 61 0 0 0
29JUN27 50.00 P 4.15 4.30 4.15 4.98 +0.20 56 5 15 +5
29JUN27 52.50 P 4.80 5.00 4.80 5.90 +0.28 56 2 2 +2
29JUN27 55.00 P 0.00 0.00 0.00 6.85 +0.28 56 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 7.87 +0.34 56 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 9.00 +0.37 55 0 22 0
29JUN27 62.50 P 0.00 0.00 0.00 10.14 +0.37 55 0 23 0
29JUN27 65.00 P 10.11 10.11 10.11 11.38 +0.46 55 1 26 +1
29JUN27 67.50 P 0.00 0.00 0.00 12.71 +0.47 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.16 +0.50 55 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 15.73 +0.54 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.37 +0.58 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.07 +0.62 57 0 15 0
29JUN27 80.00 P 20.80 20.80 20.80 20.80 +0.64 57 1 23 +1
29JUN27 82.50 P 0.00 0.00 0.00 22.62 +0.69 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.37 +0.62 58 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 25.99 +0.39 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.86 +0.37 57 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 29.86 +0.50 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.77 +0.37 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.76 +0.38 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.80 +0.42 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.95 +0.59 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.95 +0.55 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.05 +0.54 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 44.37 +0.73 60 0 0 0
TOTAL PUT 3,002 55,413 -40
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$ 71.55
29JUN26 42.00 C 0.00 0.00 0.00 29.61 +0.60 84 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 28.61 +0.60 78 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 27.61 +0.60 72 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.61 +0.60 63 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 25.61 +0.60 0 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 24.61 +0.59 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 23.61 +0.59 0 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 22.62 +0.60 62 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 21.62 +0.60 57 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 19.13 +0.59 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.65 +0.66 53 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 14.22 +0.37 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.90 +0.55 57 0 1 0
29JUN26 62.50 C 10.75 10.75 10.75 9.62 +0.45 54 25 25 0
29JUN26 65.00 C 0.00 0.00 0.00 7.56 +0.36 54 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 5.58 +0.28 51 0 27 0
29JUN26 70.00 C 5.40 5.40 5.40 4.09 +0.18 52 15 346 +15
29JUN26 72.50 C 4.56 4.56 3.30 2.89 +0.11 53 46 116 -30
29JUN26 75.00 C 2.92 3.21 1.77 1.97 +0.07 53 44 2,871 +12
29JUN26 77.50 C 2.40 2.40 1.63 1.30 -0.01 54 10 383 +4
29JUN26 80.00 C 1.67 1.78 0.82 0.87 +0.01 55 152 1,049 +105
29JUN26 82.50 C 1.14 1.30 0.76 0.53 0.00 55 112 1,174 +4
29JUN26 85.00 C 0.85 0.91 0.56 0.31 -0.01 55 92 994 +41
29JUN26 87.50 C 0.59 0.67 0.40 0.18 -0.01 55 59 429 +13
29JUN26 90.00 C 0.42 0.42 0.28 0.10 -0.01 55 23 1,188 -17
29JUN26 92.50 C 0.24 0.24 0.24 0.06 0.00 55 10 320 0
29JUN26 95.00 C 0.25 0.25 0.25 0.03 -0.01 55 4 324 0
29JUN26 97.50 C 0.16 0.16 0.16 0.02 0.00 56 18 286 0
29JUN26 100.00 C 0.13 0.13 0.13 0.01 0.00 56 2 901 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 329 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 239 0
30JUL26 42.00 C 0.00 0.00 0.00 29.71 +0.70 49 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 28.72 +0.31 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 27.73 +0.25 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.74 +0.52 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.75 +0.22 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.77 +0.64 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.79 +0.41 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.81 +0.62 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.84 +0.63 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.13 +0.06 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.74 +0.25 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.49 +0.23 39 0 0 0
30JUL26 60.00 C 14.10 14.10 14.10 13.02 +0.63 54 1 1 +1
30JUL26 62.50 C 0.00 0.00 0.00 10.92 +0.42 51 0 0 0
30JUL26 65.00 C 10.60 10.60 10.60 8.88 +0.35 48 1 16 -1
30JUL26 67.50 C 0.00 0.00 0.00 7.35 +0.31 48 0 372 0
30JUL26 70.00 C 7.50 7.50 7.50 6.00 +0.23 49 11 217 +1
30JUL26 72.50 C 5.90 5.90 5.88 4.84 +0.18 49 12 407 0
30JUL26 75.00 C 5.00 5.00 4.00 3.90 +0.13 50 3 417 +1
30JUL26 77.50 C 4.45 4.45 3.57 3.08 0.00 50 52 234 -10
30JUL26 80.00 C 3.71 3.71 2.50 2.50 +0.10 51 41 276 0
30JUL26 82.50 C 3.10 3.10 2.30 1.94 +0.09 51 2 199 0
30JUL26 85.00 C 2.55 2.55 1.80 1.48 +0.07 51 6 307 +1
30JUL26 87.50 C 2.07 2.07 1.70 1.12 +0.05 51 21 208 -12
30JUL26 90.00 C 1.50 1.73 1.34 0.84 +0.04 51 33 357 -2
30JUL26 92.50 C 0.00 0.00 0.00 0.62 +0.02 51 0 198 0
30JUL26 95.00 C 1.19 1.19 1.07 0.46 +0.02 51 40 334 +25
30JUL26 97.50 C 0.00 0.00 0.00 0.33 +0.01 51 0 189 0
30JUL26 100.00 C 0.00 0.00 0.00 0.24 0.00 51 0 92 0
30JUL26 102.50 C 0.00 0.00 0.00 0.17 0.00 51 0 30 0
30JUL26 105.00 C 0.57 0.57 0.57 0.13 +0.01 51 1 182 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 0.00 51 0 201 0
28AUG26 46.00 C 0.00 0.00 0.00 25.81 +0.28 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.77 +0.31 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.79 +0.28 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.85 +0.05 30 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.85 +0.23 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.78 -0.08 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.40 -0.15 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.37 +0.26 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.53 -0.20 47 0 30 0
28AUG26 62.50 C 14.00 14.00 14.00 12.11 +0.32 51 1 46 +1
28AUG26 65.00 C 0.00 0.00 0.00 10.40 +0.09 50 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 8.84 +0.22 50 0 86 0
28AUG26 70.00 C 9.55 9.55 9.03 7.57 +0.18 50 17 178 0
28AUG26 72.50 C 8.31 8.31 7.29 6.43 -0.02 50 80 139 +28
28AUG26 75.00 C 6.90 7.05 5.85 5.54 +0.15 51 7 175 0
28AUG26 77.50 C 5.50 5.50 5.25 4.67 +0.05 52 25 442 0
28AUG26 80.00 C 5.33 5.33 4.77 4.02 +0.02 53 16 434 +1
28AUG26 82.50 C 0.00 0.00 0.00 3.38 +0.04 53 0 416 0
28AUG26 85.00 C 0.00 0.00 0.00 2.80 +0.03 53 0 281 0
28AUG26 87.50 C 0.00 0.00 0.00 2.30 0.00 53 0 401 0
28AUG26 90.00 C 0.00 0.00 0.00 1.89 0.00 53 0 356 0
28AUG26 92.50 C 2.52 2.52 2.52 1.55 0.00 53 1 241 0
28AUG26 95.00 C 0.00 0.00 0.00 1.26 -0.01 52 0 294 0
28AUG26 97.50 C 0.00 0.00 0.00 1.02 -0.02 52 0 278 0
28AUG26 100.00 C 0.00 0.00 0.00 0.83 -0.01 52 0 103 0
28AUG26 102.50 C 0.00 0.00 0.00 0.67 -0.02 52 0 33 0
28AUG26 105.00 C 0.00 0.00 0.00 0.54 -0.01 52 0 71 0
28AUG26 107.50 C 0.00 0.00 0.00 0.43 -0.02 52 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 29.91 +0.20 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.99 -0.03 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.98 -0.13 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.99 +0.30 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.04 -0.04 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.09 -0.07 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.15 -0.13 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.23 +0.27 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.33 +0.27 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.12 -0.02 43 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 18.03 -0.07 44 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 16.11 +0.24 45 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 14.37 -0.01 47 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 13.18 +0.43 51 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 11.26 -0.02 48 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 9.90 +0.28 48 0 880 0
29SEP26 70.00 C 10.49 10.49 9.65 8.66 +0.21 49 30 254 -15
29SEP26 72.50 C 0.00 0.00 0.00 7.55 +0.20 49 0 162 0
29SEP26 75.00 C 8.20 8.20 8.20 6.60 +0.11 50 1 180 +1
29SEP26 77.50 C 0.00 0.00 0.00 5.81 +0.04 50 0 177 0
29SEP26 80.00 C 6.54 6.54 6.54 5.12 +0.07 51 10 455 +10
29SEP26 82.50 C 5.84 5.84 5.26 4.46 +0.12 51 13 278 -3
29SEP26 85.00 C 5.36 5.36 4.00 3.82 +0.10 51 2 238 0
29SEP26 87.50 C 0.00 0.00 0.00 3.26 +0.08 51 0 579 0
29SEP26 90.00 C 0.00 0.00 0.00 2.78 +0.07 51 0 595 0
29SEP26 92.50 C 0.00 0.00 0.00 2.36 +0.05 51 0 357 0
29SEP26 95.00 C 0.00 0.00 0.00 2.00 +0.04 51 0 681 0
29SEP26 97.50 C 0.00 0.00 0.00 1.70 +0.04 51 0 106 0
29SEP26 100.00 C 0.00 0.00 0.00 1.43 +0.02 51 0 282 0
29SEP26 102.50 C 2.00 2.00 2.00 1.21 +0.02 51 1 65 +1
29SEP26 105.00 C 0.00 0.00 0.00 1.02 +0.02 51 0 112 0
29SEP26 107.50 C 0.00 0.00 0.00 0.86 +0.02 51 0 94 0
29SEP26 110.00 C 0.00 0.00 0.00 0.72 +0.01 51 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.60 0.00 51 0 295 0
30DEC26 42.00 C 0.00 0.00 0.00 30.70 +0.13 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.69 -0.05 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.79 +0.12 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.97 +0.27 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.05 +0.21 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.19 -0.01 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.43 +0.20 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.50 +0.17 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.67 -0.07 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 21.77 +0.20 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.11 +0.14 47 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 18.18 +0.17 46 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 16.63 0.00 47 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 15.18 -0.02 47 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 13.83 +0.04 48 0 40 0
30DEC26 67.50 C 14.74 14.77 14.74 12.58 +0.04 48 2 167 0
30DEC26 70.00 C 0.00 0.00 0.00 11.42 +0.14 48 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 10.35 +0.23 48 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 9.37 +0.13 48 0 285 0
30DEC26 77.50 C 0.00 0.00 0.00 8.60 +0.21 49 0 70 0
30DEC26 80.00 C 8.55 8.55 8.55 7.75 +0.09 49 1 576 0
30DEC26 82.50 C 0.00 0.00 0.00 7.08 +0.09 50 0 78 0
30DEC26 85.00 C 7.97 7.97 7.97 6.48 +0.19 50 1 77 0
30DEC26 87.50 C 0.00 0.00 0.00 5.95 +0.30 51 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 5.35 +0.28 51 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 4.81 +0.26 51 0 16 0
30DEC26 95.00 C 5.70 5.70 5.14 4.32 +0.24 50 31 85 +30
30DEC26 97.50 C 4.84 4.84 4.73 3.88 +0.23 50 52 220 +52
30DEC26 100.00 C 0.00 0.00 0.00 3.48 +0.21 50 0 1 0
30DEC26 102.50 C 3.82 3.82 3.82 3.13 +0.28 50 2 2 +2
30DEC26 105.00 C 0.00 0.00 0.00 2.80 +0.18 50 0 27 0
30DEC26 107.50 C 0.00 0.00 0.00 2.51 +0.16 50 0 239 0
30MAR27 42.00 C 0.00 0.00 0.00 31.41 -0.03 46 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 30.57 +0.03 46 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 29.73 -0.09 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.91 -0.05 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.10 +0.08 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.35 +0.11 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.57 +0.11 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.80 +0.09 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.05 +0.09 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.34 +0.05 47 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 21.53 +0.06 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 20.12 +0.12 47 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 18.49 +0.17 47 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 17.02 +0.05 47 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 15.72 -0.11 47 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 14.53 -0.10 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.42 +0.01 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.39 +0.08 47 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 11.46 +0.07 48 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 10.64 +0.09 48 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 9.87 +0.08 48 0 52 0
30MAR27 82.50 C 0.00 0.00 0.00 8.99 -0.09 48 0 37 0
30MAR27 85.00 C 0.00 0.00 0.00 8.50 +0.07 49 0 46 0
30MAR27 87.50 C 9.18 9.18 9.18 7.85 +0.10 49 5 50 0
30MAR27 90.00 C 0.00 0.00 0.00 7.21 +0.09 49 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 6.62 +0.08 49 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 6.08 +0.07 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 5.58 +0.06 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.12 +0.05 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 4.70 +0.05 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.31 +0.04 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 3.95 +0.02 49 0 167 0
29JUN27 49.00 C 0.00 0.00 0.00 26.74 - 47 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 26.03 +0.05 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.32 +0.04 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.78 +0.11 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.23 +0.07 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.78 +0.09 47 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 18.44 +0.05 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.34 +0.02 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.20 +0.16 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.08 +0.05 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.09 +0.03 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.10 +0.08 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.27 +0.12 48 0 0 0
29JUN27 80.00 C 13.25 13.25 13.25 11.49 +0.08 48 6 6 +6
29JUN27 82.50 C 0.00 0.00 0.00 10.77 +0.07 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.11 +0.11 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.50 +0.17 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.93 +0.22 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 8.44 +0.35 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 7.82 +0.32 49 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 7.32 +0.30 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.84 +0.29 49 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 6.37 +0.29 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.90 +0.27 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 5.52 +0.24 49 0 45 0
TOTAL CALL 1,140 33,311 +265
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 219 0
29JUN26 48.00 P 0.07 0.07 0.07 0.01 0.00 69 10 103 -5
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 316 0
29JUN26 50.00 P 0.08 0.08 0.08 0.01 0.00 63 5 436 -5
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 695 0
29JUN26 55.00 P 0.14 0.15 0.14 0.04 -0.02 56 45 1,505 -15
29JUN26 57.50 P 0.18 0.21 0.18 0.10 -0.04 55 90 1,130 +34
29JUN26 60.00 P 0.28 0.28 0.28 0.23 -0.10 54 2 4,720 -1
29JUN26 62.50 P 0.44 0.62 0.44 0.50 -0.15 55 4 2,218 0
29JUN26 65.00 P 0.85 0.96 0.63 0.95 -0.25 55 121 3,326 +42
29JUN26 67.50 P 1.21 1.87 1.10 1.67 -0.28 55 93 477 +23
29JUN26 70.00 P 1.96 2.97 1.73 2.65 -0.42 55 51 2,506 +10
29JUN26 72.50 P 2.79 3.28 2.63 3.96 -0.48 56 69 2,929 -50
29JUN26 75.00 P 4.60 4.60 4.12 5.54 -0.51 57 56 1,949 0
29JUN26 77.50 P 6.02 6.02 6.02 7.41 -0.59 58 15 278 +15
29JUN26 80.00 P 8.30 8.30 8.30 9.21 -0.58 54 1 305 -1
29JUN26 82.50 P 0.00 0.00 0.00 11.38 -0.96 54 0 771 0
29JUN26 85.00 P 0.00 0.00 0.00 14.09 -0.39 69 0 625 0
29JUN26 87.50 P 0.00 0.00 0.00 16.54 -0.33 75 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 19.05 -0.13 82 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 21.59 -0.01 91 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 24.14 +0.08 99 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 26.61 +0.06 104 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 29.00 -0.15 106 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.13 -0.50 93 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.99 -0.16 117 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.69 0.00 131 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 39.19 +0.14 136 0 24 0
29JUN26 112.50 P 0.00 0.00 0.00 41.51 -0.19 134 0 524 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 55 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 228 0
30JUL26 52.50 P 0.00 0.00 0.00 0.22 -0.04 51 0 96 0
30JUL26 55.00 P 0.52 0.58 0.52 0.40 -0.08 51 43 69 0
30JUL26 57.50 P 0.64 0.64 0.64 0.69 -0.11 51 38 93 -38
30JUL26 60.00 P 0.98 1.14 0.88 1.12 -0.14 51 42 324 +5
30JUL26 62.50 P 1.35 1.47 1.27 1.62 -0.20 50 20 272 +4
30JUL26 65.00 P 1.95 1.95 1.95 2.41 -0.20 51 15 688 -15
30JUL26 67.50 P 2.43 2.63 2.43 3.38 -0.24 52 16 702 +1
30JUL26 70.00 P 0.00 0.00 0.00 4.54 -0.34 52 0 254 0
30JUL26 72.50 P 0.00 0.00 0.00 5.88 -0.39 52 0 397 0
30JUL26 75.00 P 0.00 0.00 0.00 7.40 -0.44 53 0 249 0
30JUL26 77.50 P 0.00 0.00 0.00 9.10 -0.48 54 0 281 0
30JUL26 80.00 P 0.00 0.00 0.00 10.95 -0.51 54 0 201 0
30JUL26 82.50 P 0.00 0.00 0.00 12.96 -0.52 55 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 15.09 -0.48 57 0 183 0
30JUL26 87.50 P 0.00 0.00 0.00 17.31 -0.40 58 0 222 0
30JUL26 90.00 P 0.00 0.00 0.00 19.60 -0.39 60 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 21.91 -0.32 62 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 24.41 -0.05 66 0 50 0
30JUL26 97.50 P 0.00 0.00 0.00 26.87 +0.08 70 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 29.00 -0.21 66 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 31.68 -0.05 73 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 33.99 -0.16 73 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 36.69 -0.05 81 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.17 -0.05 52 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.22 -0.05 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.28 -0.06 52 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.34 -0.08 52 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.42 -0.08 52 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.68 -0.11 52 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 1.04 -0.09 53 0 83 0
28AUG26 57.50 P 1.23 1.23 1.23 1.45 -0.16 52 15 178 0
28AUG26 60.00 P 2.09 2.09 2.09 2.05 -0.18 52 1 267 +1
28AUG26 62.50 P 0.00 0.00 0.00 2.74 -0.24 52 0 425 0
28AUG26 65.00 P 2.91 3.15 2.82 3.64 -0.23 52 46 450 +36
28AUG26 67.50 P 4.32 4.32 4.32 4.75 -0.21 53 14 438 +9
28AUG26 70.00 P 5.01 5.51 5.01 6.03 -0.28 53 30 710 +10
28AUG26 72.50 P 6.28 6.28 6.22 7.41 -0.29 54 24 242 -9
28AUG26 75.00 P 0.00 0.00 0.00 8.90 -0.41 54 0 266 0
28AUG26 77.50 P 0.00 0.00 0.00 10.58 -0.52 54 0 288 0
28AUG26 80.00 P 0.00 0.00 0.00 12.35 -0.36 55 0 435 0
28AUG26 82.50 P 0.00 0.00 0.00 14.22 -0.41 55 0 414 0
28AUG26 85.00 P 0.00 0.00 0.00 16.24 -0.38 56 0 102 0
28AUG26 87.50 P 0.00 0.00 0.00 18.31 -0.35 57 0 169 0
28AUG26 90.00 P 0.00 0.00 0.00 20.49 -0.34 58 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 22.73 -0.29 59 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 25.02 -0.23 61 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 27.38 -0.18 63 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.76 -0.06 65 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 32.19 +0.11 67 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.15 -0.34 62 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.85 0.00 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 -0.03 51 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 -0.04 51 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 -0.04 51 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.36 -0.06 51 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 -0.05 51 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.53 -0.07 51 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 0.64 -0.08 51 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 0.75 -0.09 51 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 1.11 -0.12 51 0 595 0
29SEP26 55.00 P 1.31 1.36 1.31 1.54 -0.12 51 23 794 +19
29SEP26 57.50 P 1.90 1.90 1.90 2.02 -0.18 50 1 865 0
29SEP26 60.00 P 0.00 0.00 0.00 2.71 -0.17 50 0 1,050 0
29SEP26 62.50 P 0.00 0.00 0.00 3.54 -0.18 50 0 280 0
29SEP26 65.00 P 3.94 3.94 3.94 4.52 -0.17 50 4 2,005 -4
29SEP26 67.50 P 0.00 0.00 0.00 5.69 -0.23 51 0 804 0
29SEP26 70.00 P 0.00 0.00 0.00 7.02 -0.29 52 0 287 0
29SEP26 72.50 P 0.00 0.00 0.00 8.43 -0.36 52 0 132 0
29SEP26 75.00 P 8.55 8.55 8.55 9.93 -0.40 52 10 284 -10
29SEP26 77.50 P 0.00 0.00 0.00 11.58 -0.44 53 0 370 0
29SEP26 80.00 P 0.00 0.00 0.00 13.28 +0.17 53 0 758 0
29SEP26 82.50 P 0.00 0.00 0.00 15.15 -0.34 54 0 417 0
29SEP26 85.00 P 0.00 0.00 0.00 17.07 -0.41 54 0 160 0
29SEP26 87.50 P 0.00 0.00 0.00 19.10 -0.40 55 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 21.18 -0.39 55 0 200 0
29SEP26 92.50 P 0.00 0.00 0.00 23.36 -0.31 56 0 190 0
29SEP26 95.00 P 0.00 0.00 0.00 25.33 -0.52 55 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 27.86 -0.24 58 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 29.98 -0.36 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 32.55 -0.06 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.95 +0.04 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.96 -0.28 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.70 +0.12 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.02 +0.08 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.65 -0.01 50 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.76 -0.02 50 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.89 -0.01 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.01 -0.02 50 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 1.16 -0.02 50 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.32 -0.03 50 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.47 -0.05 50 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.64 -0.04 50 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.83 -0.04 50 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 2.32 -0.06 49 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 2.98 -0.06 49 0 855 0
30DEC26 57.50 P 0.00 0.00 0.00 3.71 -0.31 49 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 4.57 -0.09 49 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 5.51 -0.31 49 0 129 0
30DEC26 65.00 P 6.03 6.03 6.03 6.57 -0.21 49 2 347 +2
30DEC26 67.50 P 0.00 0.00 0.00 7.81 -0.19 49 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 9.15 -0.20 49 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 10.69 -0.22 50 0 241 0
30DEC26 75.00 P 10.69 10.69 10.69 12.18 -0.29 50 9 226 0
30DEC26 77.50 P 0.00 0.00 0.00 13.84 -0.22 51 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 15.60 -0.22 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 17.45 +0.05 52 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 19.35 -0.01 53 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.08 -0.17 52 0 45 0
30DEC26 90.00 P 20.23 20.23 20.23 23.21 -0.02 53 1 577 +1
30DEC26 92.50 P 0.00 0.00 0.00 25.11 -0.15 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 27.34 -0.01 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 29.29 -0.16 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.67 +0.04 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.62 -0.14 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.82 -0.12 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.02 -0.13 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.14 -0.10 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.30 -0.11 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.48 -0.11 49 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.66 -0.11 49 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.83 -0.11 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.05 -0.07 49 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 2.26 -0.06 48 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.47 -0.07 48 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.71 -0.07 48 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 3.36 -0.11 48 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 4.22 0.00 49 0 206 0
30MAR27 57.50 P 4.39 4.39 4.39 4.87 -0.24 47 30 175 +30
30MAR27 60.00 P 5.20 5.20 5.20 5.91 -0.13 48 1 280 -1
30MAR27 62.50 P 0.00 0.00 0.00 6.96 -0.15 48 0 315 0
30MAR27 65.00 P 0.00 0.00 0.00 8.12 -0.14 48 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 9.43 -0.10 48 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 10.75 -0.15 48 0 53 0
30MAR27 72.50 P 11.07 11.16 11.07 12.20 -0.17 49 3 66 +3
30MAR27 75.00 P 0.00 0.00 0.00 13.76 -0.19 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.40 -0.19 49 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 17.11 -0.20 50 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 18.91 -0.19 50 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.75 -0.23 51 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 22.66 +0.01 51 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.58 +0.01 51 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 26.52 -0.01 51 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 28.57 +0.04 52 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 30.65 +0.07 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.71 +0.05 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.85 +0.09 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.73 -0.18 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.90 -0.39 52 0 0 0
29JUN27 49.00 P 3.19 3.19 3.19 3.54 - 48 3 3 -
29JUN27 50.00 P 0.00 0.00 0.00 3.83 -0.07 48 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 4.59 -0.05 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 5.44 -0.07 48 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 6.40 -0.10 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.42 -0.13 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.54 -0.11 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.77 -0.14 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.07 -0.16 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.45 -0.16 48 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 13.92 -0.18 48 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 15.28 -0.34 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.08 -0.16 49 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 18.77 -0.19 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 20.53 +0.17 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 21.98 +0.11 49 0 13 0
29JUN27 87.50 P 0.00 0.00 0.00 23.93 -0.22 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 25.85 -0.31 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 27.77 -0.32 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 29.73 -0.15 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 31.75 -0.12 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.82 -0.24 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 36.02 +0.06 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.90 -0.12 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.01 -0.11 51 0 0 0
TOTAL PUT 953 53,782 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 17.00
29JUN26 12.50 C 0.00 0.00 0.00 4.51 +0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.52 +0.20 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.04 +0.18 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 +0.14 24 0 60 0
29JUN26 17.00 C 0.22 0.22 0.21 0.29 +0.08 25 59 177 +59
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 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 90 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.01 +0.19 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.52 +0.19 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.05 +0.16 24 0 0 0
30JUL26 16.50 C 0.52 0.52 0.52 0.64 +0.10 23 30 60 +30
30JUL26 17.00 C 0.00 0.00 0.00 0.37 +0.05 24 0 120 0
30JUL26 17.50 C 0.15 0.15 0.15 0.20 +0.02 24 40 67 +25
30JUL26 18.00 C 0.13 0.13 0.12 0.12 +0.02 25 30 96 -1
30JUL26 18.50 C 0.07 0.07 0.07 0.07 +0.01 26 15 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 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 4.51 +0.20 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.01 +0.18 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.51 +0.17 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.01 +0.19 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.53 +0.18 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.06 +0.09 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.73 +0.06 24 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.48 +0.03 24 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.34 +0.04 25 0 135 0
28AUG26 18.00 C 0.24 0.24 0.24 0.23 +0.03 25 15 63 -15
28AUG26 18.50 C 0.17 0.17 0.17 0.15 +0.02 25 30 55 -19
28AUG26 19.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 75 0
28AUG26 19.50 C 0.08 0.08 0.08 0.06 +0.01 25 15 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.01 +0.18 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.51 +0.17 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.02 +0.19 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 +0.17 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 +0.13 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 +0.03 25 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.03 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 32 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 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 4.51 +0.20 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.01 +0.18 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.51 +0.17 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 +0.19 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.12 +0.18 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 +0.16 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.50 +0.15 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 +0.13 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.04 +0.12 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 +0.12 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.06 25 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.06 26 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.04 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.04 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.51 +0.20 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.01 +0.18 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.52 +0.18 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.03 +0.14 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.66 +0.17 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.36 +0.19 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.07 +0.19 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 +0.19 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.57 +0.18 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.35 +0.16 26 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.17 +0.16 26 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 +0.15 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.13 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 +0.10 26 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 +0.08 26 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 +0.08 26 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 +0.06 26 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.51 +0.20 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.03 +0.14 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.60 +0.10 26 0 0 0
29JUN27 14.00 C 3.20 3.20 3.20 3.18 +0.08 25 10 10 +10
29JUN27 14.50 C 0.00 0.00 0.00 2.88 +0.08 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.63 +0.12 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.27 +0.03 25 0 2 0
29JUN27 16.00 C 1.97 1.97 1.97 2.03 +0.07 25 10 20 +10
29JUN27 16.50 C 0.00 0.00 0.00 1.80 +0.09 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.59 +0.08 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.40 +0.07 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.23 +0.07 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.94 +0.05 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.71 +0.04 26 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
TOTAL CALL 254 6,861 +99
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 42 0
29JUN26 15.00 P 0.08 0.08 0.08 0.04 -0.01 27 8 71 -8
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.04 26 0 183 0
29JUN26 16.00 P 0.36 0.37 0.25 0.26 -0.08 26 32 238 +22
29JUN26 16.50 P 0.00 0.00 0.00 0.53 -0.10 27 0 181 0
29JUN26 17.00 P 0.98 0.98 0.90 0.90 -0.14 28 45 319 +32
29JUN26 17.50 P 0.00 0.00 0.00 1.30 -0.18 25 0 340 0
29JUN26 18.00 P 0.00 0.00 0.00 1.78 -0.19 27 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 -0.19 29 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.76 -0.20 0 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 -0.07 63 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.85 -0.07 67 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.85 -0.09 79 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 -0.10 90 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.85 -0.10 100 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.87 -0.07 114 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.83 -0.11 113 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.85 -0.11 126 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.85 -0.11 134 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.85 -0.10 142 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.85 -0.09 149 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.85 -0.09 156 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.85 -0.09 163 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30JUL26 14.50 P 0.12 0.12 0.12 0.08 -0.03 26 5 5 +5
30JUL26 15.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.29 -0.06 26 0 44 0
30JUL26 16.00 P 0.00 0.00 0.00 0.48 -0.08 26 0 96 0
30JUL26 16.50 P 0.69 0.69 0.69 0.74 -0.10 26 9 142 -9
30JUL26 17.00 P 1.21 1.21 1.08 1.08 -0.11 27 75 574 0
30JUL26 17.50 P 0.00 0.00 0.00 1.42 -0.17 25 0 87 0
30JUL26 18.00 P 0.00 0.00 0.00 1.90 -0.13 29 0 50 0
30JUL26 18.50 P 0.00 0.00 0.00 2.30 -0.19 25 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.78 -0.19 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.37 -0.06 40 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.85 -0.12 42 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.85 -0.13 49 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.85 -0.13 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.85 -0.13 62 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.89 -0.09 73 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.87 -0.11 76 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.88 -0.10 83 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.88 -0.10 88 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.88 -0.07 92 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.88 -0.07 97 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.88 -0.08 101 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.26 -0.06 25 0 108 0
28AUG26 15.50 P 0.53 0.53 0.53 0.41 -0.08 25 15 97 +15
28AUG26 16.00 P 0.00 0.00 0.00 0.63 -0.07 26 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.89 -0.10 26 0 63 0
28AUG26 17.00 P 1.37 1.37 1.20 1.20 -0.09 26 45 118 +20
28AUG26 17.50 P 1.54 1.57 1.54 1.57 -0.10 27 45 107 +35
28AUG26 18.00 P 0.00 0.00 0.00 1.92 -0.18 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.35 -0.19 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.89 -0.12 31 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.38 -0.07 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.88 -0.09 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.89 -0.09 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.87 -0.11 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.87 -0.11 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.90 -0.08 60 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.89 -0.09 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.88 -0.10 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.88 -0.10 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.05 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 -0.05 25 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.06 25 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 -0.07 26 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.05 26 0 28 0
29SEP26 17.00 P 1.45 1.45 1.26 1.34 -0.13 26 19 29 +19
29SEP26 17.50 P 0.00 0.00 0.00 1.64 -0.14 25 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 -0.16 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.42 -0.17 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.89 -0.19 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.39 -0.07 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.88 -0.09 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 -0.14 38 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.87 -0.15 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 -0.14 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.90 -0.08 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.89 -0.13 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.88 -0.14 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.89 -0.13 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.88 -0.15 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.88 -0.14 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.89 -0.13 72 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.87 -0.15 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.04 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 -0.05 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.02 -0.11 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.29 -0.08 26 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.59 -0.08 26 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 -0.10 26 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.26 -0.11 26 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 -0.13 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 -0.15 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.48 -0.14 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.17 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 -0.15 30 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.87 -0.15 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.88 -0.15 37 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 -0.13 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 -0.14 44 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.90 -0.13 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.89 -0.14 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.90 -0.13 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.91 -0.11 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.89 -0.13 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.87 -0.15 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 -0.03 26 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 -0.02 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 +0.01 26 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 0.00 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 -0.08 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 -0.04 26 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 -0.05 26 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.45 -0.06 26 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.73 -0.12 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.10 -0.14 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.54 -0.14 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.95 -0.16 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.89 -0.15 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.87 -0.16 29 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.88 -0.15 33 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.90 -0.13 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.89 -0.14 38 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.90 -0.13 41 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.89 -0.14 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.90 -0.13 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.91 -0.12 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.89 -0.14 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.52 -0.05 27 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 -0.07 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 -0.07 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 -0.08 27 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 -0.10 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.48 -0.11 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.75 -0.12 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.04 -0.13 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.36 -0.13 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 -0.14 27 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.05 -0.15 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.42 -0.16 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.82 -0.16 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.23 -0.17 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.10 -0.16 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.97 -0.12 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.88 -0.15 30 0 0 0
TOTAL PUT 298 6,654 +131
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 0.00 116 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.11 0.00 121 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 0.00 122 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.05 -0.01 112 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.04 -0.01 114 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.03 -0.01 112 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.02 -0.01 108 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.08 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 0.00 123 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.13 -0.01 112 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 0.00 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 -0.01 113 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 0.00 115 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 0.00 114 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 -0.01 110 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 0.00 120 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 -0.01 109 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 0.00 117 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 0.00 124 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 0.00 132 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 0.00 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$ 82.95
29JUN26 46.00 C 0.00 0.00 0.00 37.01 +0.95 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.00 +0.93 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.01 +0.94 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.03 +0.96 92 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.02 +0.95 78 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.52 +0.95 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.03 +0.95 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.53 +0.95 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.03 +0.95 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.53 +0.94 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.04 +0.95 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.54 +0.95 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.04 +0.94 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.55 +0.95 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.06 +0.93 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 5.64 +0.88 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.44 +0.80 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 1.69 +0.46 19 0 39 0
29JUN26 85.00 C 1.09 1.09 1.09 0.72 +0.26 20 15 38 -15
29JUN26 87.50 C 0.00 0.00 0.00 0.22 +0.09 20 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 74 0
29JUN26 92.50 C 0.09 0.09 0.09 0.01 0.00 20 1 223 -1
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.17 +0.78 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.68 +0.77 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.04 +0.50 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.73 +0.96 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.24 +0.93 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.82 +0.91 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.29 +0.66 15 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.17 +0.59 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.37 +0.65 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 2.98 +0.59 21 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.86 +0.43 21 0 16 0
30JUL26 87.50 C 0.00 0.00 0.00 1.11 +0.28 22 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.60 +0.16 22 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.30 +0.09 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.17 +0.78 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.68 +0.77 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.20 +0.66 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.01 +1.01 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.54 +0.90 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.25 +0.86 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.10 +0.79 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.15 +0.90 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.33 +0.65 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.99 +0.60 23 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 2.85 +0.48 23 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 2.02 +0.42 23 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 1.34 +0.24 23 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.86 +0.16 23 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.54 +0.12 23 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.32 +0.07 23 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.19 +0.05 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.26 +0.94 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.27 +0.94 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.27 +0.94 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.29 +0.95 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.29 +0.94 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.82 +0.95 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.35 +0.97 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.89 +0.99 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.43 +1.00 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.75 +0.84 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.32 +0.78 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.01 +1.01 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.67 +0.86 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.43 +0.81 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.34 +0.73 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.45 +0.84 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 5.72 +0.63 22 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 4.32 +0.50 22 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 3.33 +0.53 23 0 19 0
29SEP26 87.50 C 2.45 2.45 2.45 2.39 +0.38 23 4 24 +4
29SEP26 90.00 C 0.00 0.00 0.00 1.67 +0.23 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.14 +0.13 23 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.76 +0.09 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.31 +0.04 23 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.20 +0.03 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.26 +0.94 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.27 +0.94 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.27 +0.94 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.29 +0.95 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.30 +0.95 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.82 +0.95 28 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.36 +0.98 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.89 +0.99 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.43 +1.00 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.87 +0.96 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.53 +0.99 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.50 +1.30 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.27 +0.83 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.08 +0.82 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.22 +0.76 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.56 +0.71 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.09 +0.60 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.83 +0.59 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.70 +0.57 23 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 3.75 +0.45 23 0 17 0
30DEC26 90.00 C 3.17 3.17 3.17 2.97 +0.37 23 8 27 0
30DEC26 92.50 C 2.51 2.51 2.51 2.35 +0.29 23 6 14 +6
30DEC26 95.00 C 0.00 0.00 0.00 1.86 +0.26 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.44 +0.22 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.09 +0.17 23 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.84 +0.18 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.61 +0.12 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 +0.08 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.33 +0.07 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.11 +1.20 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.81 +1.18 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.56 +1.27 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.38 +1.23 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.27 +1.08 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.24 +0.80 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.95 +0.28 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.24 +0.46 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.71 +0.43 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.31 +0.35 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.05 +0.39 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.10 +0.54 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.09 +0.45 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.24 +0.35 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.50 +0.28 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.89 +0.24 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.36 +0.18 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.89 +0.12 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 +0.10 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.19 -0.04 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.59 -0.02 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 24.04 +1.19 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.61 +0.94 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.49 +0.91 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.46 +0.87 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.71 +0.59 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.73 +0.67 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.15 +0.65 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.69 +0.60 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.40 +0.59 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.19 +0.51 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.10 +0.48 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.15 +0.44 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.26 +0.36 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.53 +0.36 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.86 +0.30 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.28 +0.30 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.78 +0.24 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.34 +0.22 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.04 +0.25 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.70 +0.22 23 0 0 0
TOTAL CALL 34 1,729 -6
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 26 0
29JUN26 77.50 P 0.12 0.12 0.12 0.09 -0.07 20 8 23 +8
29JUN26 80.00 P 0.00 0.00 0.00 0.40 -0.23 20 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 1.23 -0.48 20 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 2.73 -0.63 21 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 4.69 -0.87 20 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 7.06 -0.94 20 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 9.55 -0.95 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.05 -0.95 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.85 -1.12 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.19 -1.35 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.85 -1.27 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.35 -1.34 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.81 -1.38 74 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.18 -1.36 72 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.68 -1.36 76 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.04 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.28 -0.08 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.65 -0.17 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.24 -0.36 21 0 63 0
30JUL26 82.50 P 0.00 0.00 0.00 2.25 -0.52 21 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 3.68 -0.65 22 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 5.37 -0.70 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 7.40 -0.80 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.65 -0.89 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.06 -0.94 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.85 -1.12 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.31 -1.23 37 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.85 -1.27 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.35 -1.34 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.81 -1.45 47 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.30 -1.47 50 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.80 -1.47 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.38 -0.09 23 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.74 -0.15 23 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.29 -0.25 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.06 -0.38 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.13 -0.52 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.49 -0.66 23 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.21 -0.51 24 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.94 -0.74 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.01 -0.81 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.24 -0.87 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.85 -1.13 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.31 -1.23 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.86 -1.26 34 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.35 -1.34 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.81 -1.45 39 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.30 -1.47 41 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.80 -1.47 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.07 23 0 6 0
29SEP26 70.00 P 0.60 0.60 0.60 0.45 -0.14 23 2 8 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.82 -0.19 23 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.36 -0.28 23 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 2.10 -0.39 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.07 -0.52 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 4.23 -0.69 22 0 102 0
29SEP26 85.00 P 0.00 0.00 0.00 5.85 -0.65 23 0 75 0
29SEP26 87.50 P 0.00 0.00 0.00 7.57 -0.49 24 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.21 -0.78 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.23 -0.83 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.39 -0.86 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.64 -1.39 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.29 -1.16 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.61 -1.30 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.97 -1.37 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.44 -1.36 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.82 -0.95 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.28 -1.40 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.03 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 -0.07 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.16 -0.11 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.72 -0.14 23 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.39 -0.24 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.20 -0.39 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.18 -0.54 22 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.38 -0.51 22 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.77 -0.62 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.50 -0.54 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.24 -0.60 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.13 -0.68 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.14 -0.74 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.21 -0.82 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.42 -1.32 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.81 -1.10 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.14 -1.20 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.53 -1.27 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.93 -1.02 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.28 -1.40 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.18 -0.07 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.10 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.51 -0.16 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.81 -0.20 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.20 -0.27 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.70 -0.35 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.34 -0.36 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.10 -0.33 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.96 -0.42 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.98 -0.52 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.15 -0.63 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.50 -0.93 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.23 -0.78 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.92 -0.83 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.71 -0.55 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.65 -0.56 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.66 -0.73 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.79 -0.95 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.04 -0.87 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.32 -1.02 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.64 -1.16 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.01 -0.94 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.36 -1.32 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.59 -0.06 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.90 -0.09 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.28 -0.12 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.75 -0.17 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.37 -0.18 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.11 -0.23 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.97 -0.29 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.96 -0.34 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.12 -0.38 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.40 -0.45 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.81 -0.49 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.38 -0.54 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.04 -0.62 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.86 -0.63 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.75 -0.71 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.70 -0.77 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.81 -0.75 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.89 -0.78 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.03 -0.75 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.22 -0.77 25 0 0 0
TOTAL PUT 10 1,478 +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$ 463.60
12JUN26 310.00 C 0.00 0.00 0.00 153.60 +6.38 0 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 143.60 +6.38 0 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 133.60 +6.37 0 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 123.60 +6.37 0 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 113.60 +6.37 0 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 103.60 +6.37 0 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 93.60 +6.37 0 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 83.60 +6.37 0 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 73.60 +6.37 0 0 0 0
12JUN26 400.00 C 64.60 64.60 64.60 63.60 +6.37 0 1 0 -1
12JUN26 410.00 C 53.60 53.60 53.60 53.60 +6.36 0 1 0 -1
12JUN26 420.00 C 0.00 0.00 0.00 43.60 +6.34 0 0 0 -203
12JUN26 430.00 C 0.00 0.00 0.00 33.60 +6.22 0 0 0 -34
12JUN26 440.00 C 25.00 25.00 22.10 23.60 +5.72 0 10 0 -364
12JUN26 450.00 C 12.00 15.72 11.20 13.60 +4.39 0 282 0 -2,131
12JUN26 460.00 C 4.71 7.02 2.20 3.60 +0.19 0 3,137 11 -3,660
12JUN26 470.00 C 1.10 1.72 0.02 0.00 -1.15 0 5,326 5,257 -933
12JUN26 480.00 C 0.31 0.39 0.01 0.00 -0.36 0 884 2,632 -426
12JUN26 490.00 C 0.05 0.07 0.01 0.00 -0.11 0 788 1,669 -259
12JUN26 500.00 C 0.03 0.07 0.01 0.00 -0.04 0 444 5,079 0
12JUN26 510.00 C 0.01 0.01 0.01 0.00 -0.02 0 30 803 0
12JUN26 520.00 C 0.01 0.04 0.01 0.00 -0.01 0 32 2,088 -32
12JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
12JUN26 540.00 C 0.04 0.04 0.04 0.00 -0.01 0 20 224 -20
12JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,281 0
12JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
12JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
12JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
12JUN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
12JUN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
18JUN26 330.00 C 0.00 0.00 0.00 133.75 +6.37 0 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 123.76 +6.38 68 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 113.76 +6.37 0 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 103.77 +6.37 58 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 93.77 +5.94 0 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 83.78 +6.34 47 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 73.79 +6.28 44 0 0 0
18JUN26 400.00 C 0.00 0.00 0.00 63.81 +6.16 42 0 2 0
18JUN26 410.00 C 53.00 53.00 53.00 53.88 +5.93 42 1 1 +1
18JUN26 420.00 C 0.00 0.00 0.00 44.04 +5.48 40 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 34.44 +5.66 39 0 6 0
18JUN26 440.00 C 25.00 26.00 24.27 24.58 +3.64 31 200 215 +83
18JUN26 450.00 C 19.20 19.54 17.55 16.61 +2.42 33 102 546 -19
18JUN26 460.00 C 11.00 13.00 9.21 10.00 +1.21 33 537 576 -28
18JUN26 470.00 C 7.00 8.30 5.00 5.93 +0.33 36 5,003 2,514 +848
18JUN26 480.00 C 4.99 4.99 2.70 3.40 -0.12 38 3,623 1,611 +450
18JUN26 490.00 C 3.08 3.08 1.50 1.92 -0.28 41 2,165 2,287 +1,435
18JUN26 500.00 C 2.00 2.00 0.83 1.09 -0.29 43 1,102 2,621 +603
18JUN26 510.00 C 1.20 1.20 0.50 0.65 -0.22 45 412 798 +124
18JUN26 520.00 C 0.60 0.68 0.30 0.36 -0.20 47 164 533 +109
18JUN26 530.00 C 0.40 0.46 0.20 0.23 -0.14 50 256 788 +256
18JUN26 540.00 C 0.22 0.22 0.20 0.14 -0.12 52 30 330 +20
18JUN26 550.00 C 0.00 0.00 0.00 0.09 -0.09 54 0 183 0
18JUN26 560.00 C 0.14 0.14 0.14 0.06 -0.07 57 20 38 +20
18JUN26 570.00 C 0.00 0.00 0.00 0.04 -0.05 59 0 5 0
18JUN26 580.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 0 0
18JUN26 590.00 C 0.00 0.00 0.00 0.02 -0.03 63 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 233.90 +6.38 0 0 1,300 0
29JUN26 235.00 C 0.00 0.00 0.00 228.91 +6.38 79 0 330 0
29JUN26 240.00 C 0.00 0.00 0.00 223.92 +6.39 87 0 430 0
29JUN26 245.00 C 0.00 0.00 0.00 218.92 +6.38 0 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 213.93 +6.22 74 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 208.94 +6.38 80 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 203.94 +6.38 0 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 198.95 +6.38 68 0 140 0
29JUN26 270.00 C 0.00 0.00 0.00 193.96 +6.38 73 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 188.96 +6.38 0 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 183.97 +6.38 63 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 178.98 +6.38 66 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 173.98 +4.85 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 168.99 +6.38 57 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 164.00 +6.25 60 0 440 0
29JUN26 310.00 C 156.06 156.27 152.17 154.01 +6.38 51 500 406 -444
29JUN26 320.00 C 0.00 0.00 0.00 144.02 +6.37 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 134.03 +6.37 0 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 124.05 +6.38 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 114.06 +6.37 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 103.77 +5.26 0 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 93.77 +4.38 0 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 84.14 +5.20 34 0 28 0
29JUN26 390.00 C 72.75 76.11 72.75 74.22 +6.17 34 60 243 +30
29JUN26 400.00 C 0.00 0.00 0.00 64.40 +5.93 34 0 564 -5
29JUN26 410.00 C 0.00 0.00 0.00 53.88 +4.65 0 0 255 0
29JUN26 420.00 C 0.00 0.00 0.00 45.09 +5.57 31 0 2,051 -10
29JUN26 430.00 C 38.50 38.50 36.50 36.53 +4.95 33 41 3,066 0
29JUN26 440.00 C 28.76 31.02 27.30 28.27 +3.57 32 685 9,501 +360
29JUN26 450.00 C 21.40 23.80 20.00 21.04 +2.25 32 1,001 7,475 -54
29JUN26 460.00 C 17.97 18.00 14.40 15.34 +1.44 33 2,663 24,690 +682
29JUN26 470.00 C 11.46 12.94 9.88 11.09 +0.99 34 2,945 19,423 +60
29JUN26 480.00 C 8.50 9.35 6.81 7.95 +0.77 35 2,744 20,324 +100
29JUN26 490.00 C 6.27 6.50 4.65 5.65 +0.64 37 10,695 20,636 +1,971
29JUN26 500.00 C 4.11 4.73 3.10 3.99 +0.42 38 3,302 56,334 +126
29JUN26 510.00 C 3.59 3.59 2.28 2.82 +0.36 39 602 12,201 -84
29JUN26 520.00 C 2.64 2.64 1.51 1.99 +0.35 40 2,153 13,691 -557
29JUN26 530.00 C 1.64 1.80 1.11 1.42 +0.34 41 685 34,532 +270
29JUN26 540.00 C 1.25 1.25 1.03 1.01 +0.31 43 189 34,085 +63
29JUN26 550.00 C 0.89 1.00 0.66 0.74 +0.28 44 538 21,067 +10
29JUN26 560.00 C 0.73 0.73 0.55 0.57 +0.28 45 190 14,890 +152
29JUN26 570.00 C 0.56 0.56 0.40 0.42 +0.23 47 1,777 12,536 -746
29JUN26 580.00 C 0.50 0.50 0.39 0.31 +0.19 48 2 9,013 +1
29JUN26 590.00 C 0.37 0.37 0.30 0.24 +0.16 49 451 5,689 -59
29JUN26 600.00 C 0.40 0.40 0.25 0.18 +0.13 50 276 27,394 -216
29JUN26 610.00 C 0.00 0.00 0.00 0.14 +0.10 51 0 9,212 0
29JUN26 620.00 C 0.00 0.00 0.00 0.11 +0.08 52 0 19,160 0
29JUN26 630.00 C 0.18 0.18 0.18 0.09 +0.07 54 7 12,365 -7
29JUN26 640.00 C 0.00 0.00 0.00 0.07 +0.06 55 0 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 6,309 0
29JUN26 660.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 +0.01 59 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 59 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 0.00 0.00 0.00 0.01 0.00 65 0 5,261 0
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 75 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 78 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 81 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 84 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 85 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 88 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 89 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 91 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 234.85 +6.78 85 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 229.90 +6.81 83 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 224.92 +6.81 81 0 0 0
30JUL26 245.00 C 218.21 218.21 218.21 219.65 +6.52 69 60 90 +60
30JUL26 250.00 C 213.24 213.24 213.24 214.68 +6.97 67 60 92 +60
30JUL26 255.00 C 208.27 208.27 208.27 209.71 +6.54 66 60 60 +60
30JUL26 260.00 C 0.00 0.00 0.00 205.00 +6.81 72 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 199.76 +6.56 62 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 195.08 +7.35 69 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 190.10 +7.52 67 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 185.12 +7.53 65 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 180.14 +6.82 63 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 174.87 +5.74 54 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 169.89 +7.28 52 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 165.21 +5.33 57 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 155.24 +7.61 53 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 145.08 +7.43 46 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 135.53 +5.38 49 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 125.72 +5.97 46 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 115.21 +4.94 36 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 105.46 +6.95 36 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 95.77 +4.41 35 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 86.08 +4.65 33 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 76.81 +4.76 33 0 51 0
30JUL26 400.00 C 0.00 0.00 0.00 67.87 +6.06 33 0 164 0
30JUL26 410.00 C 0.00 0.00 0.00 58.50 +4.97 31 0 809 0
30JUL26 420.00 C 0.00 0.00 0.00 49.78 +3.95 30 0 1,306 0
30JUL26 430.00 C 0.00 0.00 0.00 42.76 +3.38 31 0 2,298 0
30JUL26 440.00 C 35.00 36.43 35.00 35.93 +3.19 32 30 3,371 +8
30JUL26 450.00 C 31.44 32.05 29.19 29.88 +2.57 32 80 5,670 +46
30JUL26 460.00 C 26.25 26.75 23.60 24.59 +2.06 32 195 4,103 +59
30JUL26 470.00 C 21.00 22.50 19.30 20.32 +1.78 33 867 5,966 +200
30JUL26 480.00 C 16.20 18.20 16.15 16.40 +1.26 33 445 7,217 -166
30JUL26 490.00 C 13.50 15.10 13.14 13.42 +1.02 34 284 3,663 -34
30JUL26 500.00 C 11.16 12.38 10.40 10.95 +0.87 35 891 20,495 -132
30JUL26 510.00 C 9.54 10.14 8.60 8.93 +0.60 35 399 11,559 +180
30JUL26 520.00 C 8.71 8.71 7.02 7.36 +0.62 36 734 44,071 +37
30JUL26 530.00 C 6.37 6.88 5.80 6.18 +0.82 37 528 6,034 -183
30JUL26 540.00 C 5.30 5.46 4.75 5.13 +0.88 38 141 2,966 +14
30JUL26 550.00 C 5.00 5.00 4.10 4.19 +0.82 39 330 21,824 +20
30JUL26 560.00 C 4.10 4.10 3.41 3.43 +0.77 39 72 4,872 -27
30JUL26 570.00 C 3.28 3.28 3.02 2.82 +0.72 40 335 12,058 -124
30JUL26 580.00 C 2.61 2.61 2.61 2.32 +0.67 40 2 6,464 0
30JUL26 590.00 C 2.38 2.54 2.28 1.92 +0.62 41 57 3,488 +38
30JUL26 600.00 C 2.02 2.16 1.90 1.60 +0.57 42 246 17,096 +88
30JUL26 610.00 C 0.00 0.00 0.00 1.33 +0.52 42 0 70,474 0
30JUL26 620.00 C 1.68 1.72 1.68 1.12 +0.48 43 165 18,616 0
30JUL26 630.00 C 1.44 1.54 1.44 0.94 +0.44 43 968 8,645 +938
30JUL26 640.00 C 0.00 0.00 0.00 0.80 +0.40 44 0 2,258 0
30JUL26 650.00 C 1.05 1.15 1.05 0.68 +0.36 45 18 1,849 0
30JUL26 660.00 C 0.00 0.00 0.00 0.58 +0.33 45 0 1,146 0
30JUL26 670.00 C 0.00 0.00 0.00 0.50 +0.30 46 0 1,236 0
30JUL26 680.00 C 0.86 0.88 0.86 0.43 +0.27 46 28 1,964 +22
30JUL26 690.00 C 0.00 0.00 0.00 0.37 +0.24 47 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.32 +0.22 48 0 1,926 0
30JUL26 710.00 C 0.66 0.66 0.66 0.28 +0.19 48 20 1,062 +20
30JUL26 720.00 C 0.00 0.00 0.00 0.25 +0.18 49 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.22 +0.16 49 0 2,499 0
30JUL26 740.00 C 0.47 0.52 0.47 0.20 +0.15 50 40 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.17 +0.13 51 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.16 +0.13 51 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.14 +0.12 52 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.13 +0.12 53 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.12 +0.11 53 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.11 +0.10 54 0 1,231 0
28AUG26 230.00 C 0.00 0.00 0.00 234.85 +6.78 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 229.90 +6.54 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 224.92 +6.52 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 219.65 +6.22 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 214.68 +6.51 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 209.71 +5.38 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 205.00 +5.61 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 199.76 +5.33 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 195.08 +5.89 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 190.10 +5.85 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 185.12 +6.38 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 180.14 +6.82 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 174.90 +5.77 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 169.98 +6.23 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 165.21 +5.33 0 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 155.30 +6.23 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 146.14 +5.45 41 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 135.82 +4.31 33 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 126.14 +4.50 34 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 116.54 +4.32 34 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 107.05 +4.16 34 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 97.74 +3.50 33 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 88.66 +3.84 33 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 79.63 +3.61 32 0 60 0
28AUG26 400.00 C 0.00 0.00 0.00 71.27 +3.05 33 0 120 0
28AUG26 410.00 C 62.68 62.68 62.68 62.85 +5.84 32 60 976 +60
28AUG26 420.00 C 58.80 58.80 55.00 56.75 +4.94 34 53 1,051 +12
28AUG26 430.00 C 0.00 0.00 0.00 48.24 +2.81 32 0 2,844 0
28AUG26 440.00 C 0.00 0.00 0.00 42.32 +3.21 33 0 2,527 0
28AUG26 450.00 C 37.00 38.90 36.40 36.79 +3.33 33 42 3,261 -32
28AUG26 460.00 C 34.00 34.00 31.39 31.39 +2.54 33 31 3,578 -31
28AUG26 470.00 C 27.98 28.74 26.37 26.80 +1.92 33 492 3,475 -60
28AUG26 480.00 C 24.38 24.38 22.75 22.92 +1.67 33 180 4,763 -10
28AUG26 490.00 C 20.17 20.17 19.59 19.58 +1.58 34 90 2,464 +30
28AUG26 500.00 C 17.50 18.55 17.00 16.61 +1.01 34 69 10,319 -29
28AUG26 510.00 C 15.52 15.52 14.35 14.32 +0.88 35 35 2,083 -30
28AUG26 520.00 C 12.77 13.01 12.00 12.28 +0.80 35 24 2,337 -9
28AUG26 530.00 C 11.50 11.50 11.50 10.49 +0.85 36 1 2,385 0
28AUG26 540.00 C 9.50 10.05 9.36 9.04 +0.98 36 69 2,571 +38
28AUG26 550.00 C 8.60 8.88 7.70 7.82 +1.08 37 63 9,182 -20
28AUG26 560.00 C 7.00 7.27 6.80 6.65 +1.04 37 22 8,614 +10
28AUG26 570.00 C 5.95 5.95 5.95 5.67 +1.00 38 45 9,676 0
28AUG26 580.00 C 5.20 5.64 5.20 4.83 +0.95 38 128 23,134 -1
28AUG26 590.00 C 4.83 4.88 4.83 4.12 +0.89 38 104 8,944 0
28AUG26 600.00 C 4.72 4.72 4.25 3.53 +0.85 39 866 24,131 +300
28AUG26 610.00 C 3.90 4.00 3.58 3.02 +0.80 39 201 2,217 +51
28AUG26 620.00 C 3.60 3.60 3.60 2.60 +0.76 40 1 2,281 +1
28AUG26 630.00 C 3.10 3.10 3.10 2.23 +0.70 40 2 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 1.93 +0.66 40 0 2,395 0
28AUG26 650.00 C 2.73 2.75 2.06 1.67 +0.62 41 132 27,066 -59
28AUG26 660.00 C 2.45 2.45 2.45 1.45 +0.58 41 30 3,595 -30
28AUG26 670.00 C 0.00 0.00 0.00 1.26 +0.54 42 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 1.10 +0.50 42 0 988 0
28AUG26 690.00 C 1.88 1.90 1.88 0.96 +0.46 42 167 723 +167
28AUG26 700.00 C 1.50 1.52 1.50 0.84 +0.42 43 14 615 +3
28AUG26 710.00 C 1.41 1.41 1.41 0.74 +0.39 43 30 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.65 +0.36 43 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.58 +0.34 44 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.51 +0.31 44 0 51 0
28AUG26 750.00 C 1.04 1.09 1.03 0.46 +0.29 45 31 819 +31
29SEP26 230.00 C 0.00 0.00 0.00 235.31 +6.81 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 230.36 +6.45 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 225.41 +6.62 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 220.46 +6.45 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 215.51 +5.60 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 210.57 +5.81 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 205.93 +5.96 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 201.75 +6.76 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 195.81 +5.63 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 190.91 +5.69 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 186.03 +6.31 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 181.15 +5.19 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 176.29 +6.29 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 171.43 +6.28 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 166.57 +6.69 37 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 156.87 +6.70 37 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 147.21 +6.51 37 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 137.60 +6.09 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 128.08 +6.44 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 118.67 +6.45 34 0 23 0
29SEP26 360.00 C 0.00 0.00 0.00 109.98 +5.56 35 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 100.43 +5.96 33 0 250 0
29SEP26 380.00 C 91.50 91.50 91.50 91.70 +4.85 33 3 489 -2
29SEP26 390.00 C 0.00 0.00 0.00 82.87 +2.85 32 0 342 0
29SEP26 400.00 C 0.00 0.00 0.00 77.18 +4.05 35 0 834 0
29SEP26 410.00 C 67.00 67.00 67.00 67.42 +1.67 32 30 1,047 +30
29SEP26 420.00 C 0.00 0.00 0.00 60.35 +4.28 32 0 569 0
29SEP26 430.00 C 0.00 0.00 0.00 53.75 +3.86 32 0 1,319 0
29SEP26 440.00 C 0.00 0.00 0.00 47.32 +3.18 32 0 4,228 0
29SEP26 450.00 C 40.00 44.00 40.00 42.55 +3.71 33 12 4,843 0
29SEP26 460.00 C 37.59 38.87 37.59 36.49 +2.41 32 156 7,202 +44
29SEP26 470.00 C 31.84 33.29 31.84 31.82 +1.61 32 144 4,900 +103
29SEP26 480.00 C 28.77 30.02 28.00 28.00 +1.78 33 252 4,979 +34
29SEP26 490.00 C 26.60 26.60 24.40 24.41 +1.31 33 146 4,396 -56
29SEP26 500.00 C 22.79 22.79 21.11 21.37 +1.02 33 762 12,581 +640
29SEP26 510.00 C 20.00 20.10 20.00 18.76 +0.88 34 41 5,710 +40
29SEP26 520.00 C 16.80 17.60 16.52 16.85 +1.27 34 27 3,919 +16
29SEP26 530.00 C 14.80 15.00 14.58 14.80 +1.08 35 18 10,112 +14
29SEP26 540.00 C 13.70 13.70 12.50 12.79 +0.94 35 43 4,840 +1
29SEP26 550.00 C 12.00 12.36 11.00 11.27 +1.04 35 421 46,470 +15
29SEP26 560.00 C 10.30 10.30 9.74 10.14 +1.33 36 104 7,860 0
29SEP26 570.00 C 9.70 9.70 8.80 8.95 +1.37 37 100 5,478 +40
29SEP26 580.00 C 8.20 8.40 8.10 7.72 +1.20 37 7 9,170 +5
29SEP26 590.00 C 0.00 0.00 0.00 6.90 +1.29 37 0 2,696 0
29SEP26 600.00 C 6.70 6.70 6.32 6.16 +1.34 38 3 21,065 0
29SEP26 610.00 C 6.04 6.04 6.04 5.45 +1.31 38 1 6,419 0
29SEP26 620.00 C 5.30 5.30 5.30 4.83 +1.28 38 2 5,794 +2
29SEP26 630.00 C 0.00 0.00 0.00 4.29 +1.24 39 0 4,742 0
29SEP26 640.00 C 0.00 0.00 0.00 3.81 +1.19 39 0 7,399 0
29SEP26 650.00 C 0.00 0.00 0.00 3.40 +1.15 39 0 38,316 0
29SEP26 660.00 C 3.65 3.65 3.65 3.03 +1.10 40 30 7,079 0
29SEP26 670.00 C 0.00 0.00 0.00 2.72 +1.06 40 0 2,822 0
29SEP26 680.00 C 0.00 0.00 0.00 2.44 +1.01 40 0 10,715 0
29SEP26 690.00 C 0.00 0.00 0.00 2.19 +0.96 41 0 455 0
29SEP26 700.00 C 0.00 0.00 0.00 1.98 +0.92 41 0 2,846 0
29SEP26 710.00 C 2.68 2.68 2.68 1.79 +0.88 42 1 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 1.62 +0.83 42 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 1.47 +0.79 42 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 1.34 +0.75 43 0 825 0
29SEP26 750.00 C 0.00 0.00 0.00 1.22 +0.71 43 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 1.12 +0.68 43 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 1.02 +0.64 44 0 1,562 0
29SEP26 780.00 C 0.00 0.00 0.00 0.94 +0.61 44 0 2,052 0
29SEP26 790.00 C 0.00 0.00 0.00 0.87 +0.58 45 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.80 +0.55 45 0 990 0
29SEP26 810.00 C 0.00 0.00 0.00 0.74 +0.52 45 0 212 0
29SEP26 820.00 C 1.06 1.16 1.06 0.68 +0.49 46 17 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.62 +0.45 46 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.58 +0.43 46 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.55 +0.42 47 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.52 +0.40 47 0 138 0
29SEP26 870.00 C 0.00 0.00 0.00 0.47 +0.37 47 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.45 +0.36 48 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.43 +0.35 48 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.40 +0.33 48 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.38 +0.32 49 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.35 +0.30 49 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.33 +0.29 49 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.31 +0.28 50 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.30 +0.28 50 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.29 +0.28 51 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.27 +0.26 51 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.26 +0.25 51 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.25 +0.24 52 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.24 +0.23 52 0 1,873 0
30DEC26 230.00 C 0.00 0.00 0.00 238.44 +6.40 50 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 233.59 +6.38 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 228.76 +6.37 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 223.93 +6.35 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 219.00 +6.85 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 214.19 +6.84 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 209.96 +7.40 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 204.88 +6.49 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 200.75 +7.78 47 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 195.30 +6.23 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 191.18 +6.68 45 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 185.62 +5.64 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 180.86 +6.76 41 0 60 0
30DEC26 295.00 C 0.00 0.00 0.00 176.24 +6.65 41 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 171.36 +6.46 40 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 161.54 +4.56 37 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 152.25 +5.70 36 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 143.12 +5.01 36 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 134.14 +4.78 35 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 125.39 +4.62 34 0 190 0
30DEC26 360.00 C 116.23 116.23 116.23 117.34 +5.58 34 10 191 0
30DEC26 370.00 C 0.00 0.00 0.00 108.58 +4.42 33 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 100.59 +4.75 33 0 529 0
30DEC26 390.00 C 92.26 92.26 92.26 93.33 +4.60 33 10 349 0
30DEC26 400.00 C 85.31 85.31 85.31 87.36 +3.13 34 40 3,487 0
30DEC26 410.00 C 0.00 0.00 0.00 78.05 +2.88 32 0 253 0
30DEC26 420.00 C 67.43 75.00 67.43 71.64 +4.21 32 28 530 0
30DEC26 430.00 C 0.00 0.00 0.00 67.58 +2.70 34 0 6,614 0
30DEC26 440.00 C 0.00 0.00 0.00 61.76 +5.07 33 0 630 0
30DEC26 450.00 C 53.85 53.85 53.85 53.03 +1.40 31 9 6,113 -9
30DEC26 460.00 C 49.20 49.36 49.20 49.65 +2.74 32 2,320 7,541 +2,230
30DEC26 470.00 C 46.29 46.29 46.29 45.82 +3.20 33 40 2,426 0
30DEC26 480.00 C 40.71 40.71 40.71 40.52 +1.99 32 25 5,507 -20
30DEC26 490.00 C 39.06 39.06 39.06 36.92 +1.95 32 23 2,271 -23
30DEC26 500.00 C 34.50 35.69 33.21 33.49 +1.73 32 324 4,943 +209
30DEC26 510.00 C 30.92 30.92 30.55 30.34 +1.49 33 50 4,809 +10
30DEC26 520.00 C 28.33 29.55 27.50 27.07 +0.72 32 116 7,054 -22
30DEC26 530.00 C 0.00 0.00 0.00 24.09 +0.20 32 0 3,392 0
30DEC26 540.00 C 24.00 24.70 24.00 21.39 -0.05 32 3 14,259 +2
30DEC26 550.00 C 21.31 22.00 20.53 18.93 -0.30 32 87 12,708 -49
30DEC26 560.00 C 20.50 20.50 20.50 16.72 -0.50 32 10 3,503 +10
30DEC26 570.00 C 18.88 18.88 18.88 14.73 -0.67 32 1 5,409 0
30DEC26 580.00 C 16.00 16.00 16.00 12.94 -0.83 32 3 9,815 0
30DEC26 590.00 C 14.69 14.69 14.69 11.33 -0.96 32 45 3,652 +44
30DEC26 600.00 C 14.16 14.35 13.22 9.91 -1.05 31 160 19,526 -51
30DEC26 610.00 C 12.39 12.39 12.26 8.64 -1.13 31 48 5,552 -3
30DEC26 620.00 C 11.34 11.34 11.34 7.51 -1.19 31 6 7,517 0
30DEC26 630.00 C 11.00 11.20 10.50 6.52 -1.23 31 7 1,666 -6
30DEC26 640.00 C 10.11 10.11 9.65 5.64 -1.25 31 6 3,334 -3
30DEC26 650.00 C 9.50 9.50 9.02 4.87 -1.26 31 127 2,784 +35
30DEC26 660.00 C 8.34 8.71 8.34 4.19 -1.26 31 31 2,284 -4
30DEC26 670.00 C 0.00 0.00 0.00 3.60 -1.24 31 0 985 0
30DEC26 680.00 C 7.19 7.42 7.19 3.09 -1.20 31 102 1,437 -7
30DEC26 690.00 C 6.88 6.97 6.88 2.64 -1.17 31 50 743 0
30DEC26 700.00 C 6.75 6.77 6.41 2.25 -1.13 31 200 15,406 -5
30DEC26 710.00 C 6.28 6.28 6.28 1.92 -1.08 30 45 477 +14
30DEC26 720.00 C 5.97 5.97 5.97 1.63 -1.03 30 45 1,573 +45
30DEC26 730.00 C 5.61 5.62 5.61 1.47 -0.89 31 128 575 -20
30DEC26 740.00 C 0.00 0.00 0.00 1.34 -0.75 31 0 2,292 0
30DEC26 750.00 C 0.00 0.00 0.00 1.22 -0.64 31 0 13,919 0
30DEC26 760.00 C 0.00 0.00 0.00 1.12 -0.53 31 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.02 -0.44 32 0 2,564 0
30DEC26 780.00 C 4.50 4.50 4.50 0.94 -0.35 32 10 2,006 +10
30DEC26 790.00 C 0.00 0.00 0.00 0.87 -0.28 32 0 621 0
30DEC26 800.00 C 4.20 4.20 3.80 0.80 -0.22 33 85 928 -5
30DEC26 810.00 C 0.00 0.00 0.00 0.74 -0.16 33 0 794 0
30DEC26 820.00 C 0.00 0.00 0.00 0.68 -0.12 33 0 872 0
30DEC26 830.00 C 3.52 3.66 3.52 0.62 -0.09 33 346 1,390 -233
30DEC26 840.00 C 0.00 0.00 0.00 0.58 -0.03 34 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.55 +0.01 34 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.52 +0.02 34 0 133 0
30DEC26 870.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 152 0
30DEC26 880.00 C 0.00 0.00 0.00 0.45 +0.07 35 0 220 0
30DEC26 890.00 C 0.00 0.00 0.00 0.43 +0.09 35 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.40 +0.10 35 0 475 0
30DEC26 910.00 C 0.00 0.00 0.00 0.38 +0.11 35 0 953 0
30DEC26 920.00 C 0.00 0.00 0.00 0.35 +0.11 36 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.33 +0.12 36 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.31 +0.12 36 0 68 0
30DEC26 950.00 C 0.00 0.00 0.00 0.30 +0.13 36 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.29 +0.14 37 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.27 +0.14 37 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.26 +0.14 37 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.25 +0.15 38 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.24 +0.15 38 0 3,240 0
30MAR27 230.00 C 0.00 0.00 0.00 240.97 +4.31 46 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 236.51 +6.80 47 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 231.77 +6.78 46 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 226.74 +6.48 44 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 222.69 +5.46 46 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 217.97 +6.12 45 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 212.57 +4.34 42 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 207.92 +5.07 42 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 203.17 +5.77 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 198.49 +4.49 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 193.83 +5.68 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 189.25 +4.39 39 0 17 0
30MAR27 290.00 C 0.00 0.00 0.00 184.63 +5.23 39 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 180.04 +4.25 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 175.41 +5.56 38 0 198 0
30MAR27 310.00 C 0.00 0.00 0.00 166.45 +5.04 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 157.57 +4.68 36 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 148.82 +4.52 35 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 140.38 +3.61 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 132.07 +4.84 34 0 10,666 0
30MAR27 360.00 C 0.00 0.00 0.00 124.70 +4.93 35 0 348 0
30MAR27 370.00 C 0.00 0.00 0.00 116.73 +3.69 34 0 175 0
30MAR27 380.00 C 0.00 0.00 0.00 109.34 +3.59 34 0 249 0
30MAR27 390.00 C 0.00 0.00 0.00 101.77 +4.16 33 0 165 0
30MAR27 400.00 C 94.19 94.19 94.19 94.41 +4.23 33 40 21,298 0
30MAR27 410.00 C 0.00 0.00 0.00 87.90 +1.27 32 0 49 0
30MAR27 420.00 C 83.52 83.52 83.00 80.83 -0.08 32 4 19,775 +4
30MAR27 430.00 C 0.00 0.00 0.00 75.01 +2.24 32 0 976 0
30MAR27 440.00 C 70.00 70.00 70.00 69.50 +2.78 32 5 1,176 +5
30MAR27 450.00 C 64.74 64.74 64.53 62.37 +0.63 30 76 1,042 0
30MAR27 460.00 C 59.28 60.50 59.23 59.96 +2.95 32 37 1,303 +25
30MAR27 470.00 C 0.00 0.00 0.00 55.39 +3.03 32 0 4,707 0
30MAR27 480.00 C 52.30 52.30 51.00 50.59 +1.94 32 6 4,349 -1
30MAR27 490.00 C 0.00 0.00 0.00 46.86 +2.31 32 0 625 0
30MAR27 500.00 C 0.00 0.00 0.00 43.24 +1.75 32 0 3,240 0
30MAR27 510.00 C 0.00 0.00 0.00 39.94 +1.72 32 0 1,043 0
30MAR27 520.00 C 0.00 0.00 0.00 36.52 +1.60 32 0 2,278 0
30MAR27 530.00 C 0.00 0.00 0.00 33.32 +1.46 32 0 3,497 0
30MAR27 540.00 C 0.00 0.00 0.00 30.35 +1.33 32 0 3,589 0
30MAR27 550.00 C 28.80 28.80 28.80 27.60 +1.20 32 1 1,428 0
30MAR27 560.00 C 0.00 0.00 0.00 25.07 +1.09 32 0 2,913 0
30MAR27 570.00 C 0.00 0.00 0.00 22.73 +0.99 32 0 1,660 0
30MAR27 580.00 C 0.00 0.00 0.00 20.58 +0.89 31 0 1,459 0
30MAR27 590.00 C 0.00 0.00 0.00 18.61 +0.80 31 0 1,441 0
30MAR27 600.00 C 20.80 21.10 20.00 16.81 +0.73 31 29 5,954 +4
30MAR27 610.00 C 0.00 0.00 0.00 15.16 +0.65 31 0 1,804 0
30MAR27 620.00 C 17.60 17.60 17.60 13.65 +0.59 31 2 2,577 0
30MAR27 630.00 C 17.00 17.00 17.00 12.28 +0.53 31 3 1,382 0
30MAR27 640.00 C 15.25 15.25 15.25 11.03 +0.47 31 50 973 +45
30MAR27 650.00 C 0.00 0.00 0.00 9.89 +0.42 31 0 580 0
30MAR27 660.00 C 0.00 0.00 0.00 8.86 +0.37 31 0 251 0
30MAR27 670.00 C 0.00 0.00 0.00 7.93 +0.34 31 0 2,295 0
30MAR27 680.00 C 12.05 12.05 12.05 7.08 +0.29 31 1 855 -1
30MAR27 690.00 C 0.00 0.00 0.00 6.32 +0.26 31 0 497 0
30MAR27 700.00 C 10.66 10.66 10.66 5.64 +0.24 31 101 7,260 0
30MAR27 710.00 C 0.00 0.00 0.00 5.02 +0.21 30 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 4.46 +0.19 30 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 3.96 +0.16 30 0 241 0
30MAR27 740.00 C 0.00 0.00 0.00 3.52 +0.15 30 0 2,441 0
30MAR27 750.00 C 0.00 0.00 0.00 3.12 +0.14 30 0 207 0
30MAR27 760.00 C 0.00 0.00 0.00 2.76 +0.12 30 0 185 0
30MAR27 770.00 C 0.00 0.00 0.00 2.44 +0.11 30 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 2.16 +0.10 30 0 358 0
30MAR27 790.00 C 0.00 0.00 0.00 1.90 +0.08 30 0 164 0
30MAR27 800.00 C 6.00 6.42 6.00 1.68 +0.08 30 13 344 +13
30MAR27 810.00 C 0.00 0.00 0.00 1.47 +0.06 30 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 1.26 +0.02 30 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 1.11 +0.02 30 0 256 0
30MAR27 840.00 C 5.40 5.40 5.40 1.00 +0.07 30 5 156 +5
30MAR27 850.00 C 0.00 0.00 0.00 0.88 +0.05 30 0 872 0
29JUN27 300.00 C 178.10 178.10 178.10 178.10 +5.43 37 5 104 +5
29JUN27 310.00 C 0.00 0.00 0.00 169.73 +4.89 37 0 30 0
29JUN27 320.00 C 0.00 0.00 0.00 161.17 +4.87 36 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 154.07 +6.72 37 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 144.64 +5.30 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 136.69 +4.51 35 0 30 0
29JUN27 360.00 C 0.00 0.00 0.00 128.97 +4.97 34 0 30 0
29JUN27 370.00 C 0.00 0.00 0.00 121.50 +4.56 34 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 114.32 +4.46 34 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 107.37 +4.44 33 0 4 0
29JUN27 400.00 C 105.00 105.00 105.00 101.57 +2.75 34 1 36 0
29JUN27 410.00 C 0.00 0.00 0.00 95.34 +4.44 33 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 89.00 +4.15 33 0 1,458 0
29JUN27 430.00 C 0.00 0.00 0.00 83.09 +3.64 33 0 122 0
29JUN27 440.00 C 77.39 77.39 77.39 77.39 +3.67 33 5 114 0
29JUN27 450.00 C 0.00 0.00 0.00 72.01 +3.21 32 0 133 0
29JUN27 460.00 C 68.17 68.17 68.17 67.25 +2.96 32 1 585 -1
29JUN27 470.00 C 0.00 0.00 0.00 62.75 +2.77 32 0 173 0
29JUN27 480.00 C 0.00 0.00 0.00 58.55 +2.59 32 0 92 0
29JUN27 490.00 C 0.00 0.00 0.00 54.50 +2.31 32 0 43 0
29JUN27 500.00 C 52.48 52.77 50.16 50.62 +2.08 32 196 1,343 +26
29JUN27 510.00 C 0.00 0.00 0.00 47.16 +2.20 32 0 125 0
29JUN27 520.00 C 0.00 0.00 0.00 43.55 +1.88 32 0 88 0
29JUN27 530.00 C 0.00 0.00 0.00 40.48 +1.73 32 0 340 0
29JUN27 540.00 C 0.00 0.00 0.00 37.55 +1.66 32 0 276 0
29JUN27 550.00 C 36.00 36.00 36.00 34.66 +1.63 32 9 697 0
29JUN27 560.00 C 33.98 34.38 33.43 31.95 +1.25 32 3 50 -1
29JUN27 570.00 C 32.70 32.70 31.74 29.66 +1.20 32 2 97 0
29JUN27 580.00 C 29.93 29.93 29.93 27.41 +1.16 32 1 108 -1
29JUN27 590.00 C 0.00 0.00 0.00 25.17 +1.08 32 0 8 0
29JUN27 600.00 C 0.00 0.00 0.00 23.22 +0.83 32 0 939 0
29JUN27 610.00 C 0.00 0.00 0.00 21.51 +0.79 32 0 111 0
29JUN27 620.00 C 0.00 0.00 0.00 19.82 +0.77 32 0 68 0
29JUN27 630.00 C 0.00 0.00 0.00 18.13 +0.71 32 0 40 0
29JUN27 640.00 C 0.00 0.00 0.00 16.69 +0.50 32 0 48 0
29JUN27 650.00 C 19.62 19.62 19.62 15.45 +0.48 32 5 128 +5
29JUN27 660.00 C 0.00 0.00 0.00 14.21 +0.45 32 0 371 0
29JUN27 670.00 C 17.25 17.25 17.06 12.98 +0.43 32 4 398 0
TOTAL CALL 73,578 1,684,487 +2,264
12JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
12JUN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
12JUN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
12JUN26 410.00 P 0.01 0.01 0.01 0.00 -0.01 0 150 636 +35
12JUN26 420.00 P 0.03 0.03 0.01 0.00 -0.03 0 102 1,108 +78
12JUN26 430.00 P 0.05 0.06 0.01 0.00 -0.15 0 136 2,271 -52
12JUN26 440.00 P 0.20 0.20 0.01 0.00 -0.62 0 534 2,896 -102
12JUN26 450.00 P 0.81 0.81 0.01 0.00 -2.31 0 1,573 2,096 -863
12JUN26 460.00 P 2.70 3.50 0.05 0.00 -6.47 0 3,961 3,329 +417
12JUN26 470.00 P 6.58 11.35 4.50 6.40 -7.97 0 531 138 -770
12JUN26 480.00 P 18.00 19.00 15.28 16.40 -7.44 0 235 0 -578
12JUN26 490.00 P 0.00 0.00 0.00 26.40 -7.48 0 0 0 -133
12JUN26 500.00 P 0.00 0.00 0.00 36.40 -7.71 0 0 0 -18
12JUN26 510.00 P 0.00 0.00 0.00 46.40 -7.99 0 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 56.40 -8.08 0 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 66.40 -8.08 0 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 76.40 -8.08 0 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 86.40 -8.08 0 0 0 0
12JUN26 560.00 P 0.00 0.00 0.00 96.40 -8.07 0 0 0 -3
12JUN26 570.00 P 0.00 0.00 0.00 106.40 -8.07 0 0 0 0
12JUN26 580.00 P 0.00 0.00 0.00 116.40 -8.07 0 0 0 0
12JUN26 590.00 P 0.00 0.00 0.00 126.40 -8.07 0 0 0 0
12JUN26 600.00 P 0.00 0.00 0.00 136.40 -8.07 0 0 0 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.01 -0.09 45 0 18 0
18JUN26 400.00 P 0.13 0.13 0.13 0.03 -0.20 43 2 52 0
18JUN26 410.00 P 0.30 0.30 0.20 0.09 -0.46 42 56 144 +16
18JUN26 420.00 P 0.54 0.54 0.38 0.25 -0.91 40 14 462 -6
18JUN26 430.00 P 1.20 1.43 0.76 0.67 -1.62 39 283 926 +89
18JUN26 440.00 P 2.60 2.80 1.50 1.52 -2.76 37 1,323 2,020 +495
18JUN26 450.00 P 5.50 5.50 3.25 3.38 -4.05 36 3,042 1,412 +810
18JUN26 460.00 P 9.00 9.90 6.65 6.69 -5.31 35 2,638 3,121 -197
18JUN26 470.00 P 14.00 14.00 12.00 12.70 -6.22 38 1,403 1,728 +10
18JUN26 480.00 P 22.00 22.00 19.00 20.28 -6.70 42 125 753 +65
18JUN26 490.00 P 0.00 0.00 0.00 28.52 -7.39 43 0 30 0
18JUN26 500.00 P 0.00 0.00 0.00 37.35 -6.76 43 0 10 0
18JUN26 510.00 P 0.00 0.00 0.00 46.88 -7.51 45 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 56.64 -7.84 48 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 66.51 -7.97 50 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 76.44 -8.04 52 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 87.02 -7.46 75 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 97.24 -7.23 86 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 106.99 -7.48 87 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 116.99 -7.48 93 0 0 0
18JUN26 590.00 P 0.00 0.00 0.00 127.03 -7.44 100 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 76 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 638 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2,812 0
29JUN26 370.00 P 0.25 0.26 0.25 0.02 -0.02 36 160 2,596 0
29JUN26 380.00 P 0.38 0.38 0.38 0.04 -0.08 35 1 4,824 -1
29JUN26 390.00 P 0.60 0.60 0.60 0.11 -0.20 34 22 5,689 -20
29JUN26 400.00 P 0.98 0.98 0.76 0.28 -0.44 34 307 19,582 +159
29JUN26 410.00 P 1.51 1.51 1.13 0.66 -0.85 34 386 9,080 +31
29JUN26 420.00 P 2.15 2.15 1.74 1.39 -1.44 34 284 11,824 -108
29JUN26 430.00 P 3.30 3.62 2.70 2.65 -2.27 34 1,915 16,888 +226
29JUN26 440.00 P 6.00 6.00 4.50 4.71 -3.21 34 1,065 12,157 +72
29JUN26 450.00 P 8.57 9.38 7.00 7.71 -4.19 34 1,444 18,067 +248
29JUN26 460.00 P 13.00 13.50 10.70 11.94 -5.06 34 1,645 17,739 -34
29JUN26 470.00 P 17.20 18.88 15.90 17.61 -5.72 36 735 10,362 +145
29JUN26 480.00 P 24.33 24.81 22.00 24.47 -4.27 37 1,270 12,567 +396
29JUN26 490.00 P 33.00 33.00 33.00 32.65 -5.84 40 2 13,091 0
29JUN26 500.00 P 38.00 38.00 37.90 40.58 -6.57 40 22 15,203 -22
29JUN26 510.00 P 50.00 50.00 50.00 49.58 -6.28 43 1 14,902 0
29JUN26 520.00 P 59.06 59.67 58.27 59.02 -6.59 46 240 12,667 +30
29JUN26 530.00 P 65.00 65.00 65.00 67.28 -8.00 41 2 4,290 -2
29JUN26 540.00 P 78.05 78.05 74.27 79.34 -5.14 58 60 7,650 -30
29JUN26 550.00 P 86.80 88.28 86.80 87.58 -6.90 52 56 6,761 +29
29JUN26 560.00 P 96.17 98.48 95.42 97.24 -7.45 53 255 14,281 +163
29JUN26 570.00 P 0.00 0.00 0.00 106.99 -7.48 54 0 3,428 0
29JUN26 580.00 P 115.90 116.10 114.15 116.99 -7.48 58 1,000 6,407 +606
29JUN26 590.00 P 0.00 0.00 0.00 127.03 -7.44 62 0 1,873 0
29JUN26 600.00 P 0.00 0.00 0.00 136.89 -7.91 63 0 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 146.89 -6.27 67 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 156.86 -7.21 70 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 166.89 -7.01 73 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 177.25 -6.52 82 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 186.89 -7.17 79 0 251 0
29JUN26 660.00 P 0.00 0.00 0.00 196.90 -6.56 83 0 4 -7
29JUN26 670.00 P 0.00 0.00 0.00 206.89 -7.16 85 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 216.88 -6.88 88 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 226.88 -7.17 91 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 237.25 -6.79 99 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 246.88 -6.86 96 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 257.21 -6.83 104 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 267.21 -6.83 107 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 276.88 -7.16 104 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 287.24 -6.79 113 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 297.27 -6.46 116 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 306.88 -7.14 111 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 316.89 -7.14 114 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 327.21 -6.75 123 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 336.87 -7.21 118 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 347.23 -6.50 128 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 357.49 -6.24 134 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 367.20 -6.53 132 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 377.05 -6.67 131 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 387.16 -6.56 135 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 397.16 -6.78 137 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 407.16 -6.56 139 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 417.20 -6.52 142 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 427.20 -6.74 144 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 437.15 -6.56 145 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 447.15 -6.87 147 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 456.86 -6.38 144 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 123 0
30JUL26 330.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 368 0
30JUL26 340.00 P 0.51 0.51 0.51 0.09 -0.05 34 50 651 0
30JUL26 350.00 P 0.00 0.00 0.00 0.18 -0.11 34 0 1,361 0
30JUL26 360.00 P 1.00 1.00 0.86 0.34 -0.21 34 51 2,820 +40
30JUL26 370.00 P 1.29 1.29 1.29 0.63 -0.35 34 1 2,967 +1
30JUL26 380.00 P 1.69 1.69 1.53 1.09 -0.56 34 726 12,236 +726
30JUL26 390.00 P 2.40 2.42 2.16 1.79 -0.86 34 513 4,680 +506
30JUL26 400.00 P 3.40 3.40 3.00 2.84 -1.23 34 190 8,542 +158
30JUL26 410.00 P 5.10 5.10 4.17 4.31 -1.67 34 97 4,027 -3
30JUL26 420.00 P 7.11 8.16 5.97 6.00 -2.22 33 261 19,129 -42
30JUL26 430.00 P 8.42 8.72 7.90 8.48 -2.67 33 322 21,623 -178
30JUL26 440.00 P 12.88 12.88 11.00 11.52 -3.38 33 359 12,156 -59
30JUL26 450.00 P 16.60 16.60 14.44 15.50 -3.82 33 291 7,873 +25
30JUL26 460.00 P 21.00 21.20 18.73 20.00 -4.55 33 268 8,814 -56
30JUL26 470.00 P 26.52 26.93 23.90 25.70 -4.83 34 477 10,544 -110
30JUL26 480.00 P 33.22 33.44 30.16 32.05 -4.92 34 1,423 6,570 -125
30JUL26 490.00 P 0.00 0.00 0.00 39.01 -5.80 35 0 4,626 0
30JUL26 500.00 P 43.80 46.66 43.80 46.68 -5.44 36 76 1,659 -75
30JUL26 510.00 P 0.00 0.00 0.00 54.73 -5.46 37 0 660 0
30JUL26 520.00 P 0.00 0.00 0.00 63.20 -6.71 38 0 858 0
30JUL26 530.00 P 0.00 0.00 0.00 72.01 -5.68 39 0 2,960 0
30JUL26 540.00 P 80.00 80.00 80.00 81.13 -6.66 41 1 1,092 +1
30JUL26 550.00 P 89.14 89.14 88.00 89.01 -8.60 38 31 1,265 +29
30JUL26 560.00 P 100.00 100.00 99.58 99.04 -5.65 41 62 504 +62
30JUL26 570.00 P 0.00 0.00 0.00 108.59 -5.88 42 0 803 0
30JUL26 580.00 P 0.00 0.00 0.00 117.83 -6.64 42 0 1,071 0
30JUL26 590.00 P 0.00 0.00 0.00 127.42 -7.05 42 0 311 0
30JUL26 600.00 P 137.46 138.81 137.46 137.76 -8.27 46 152 5,829 +150
30JUL26 610.00 P 0.00 0.00 0.00 147.65 -5.51 48 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 157.63 -6.44 50 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 166.89 -7.01 48 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 177.25 -7.09 52 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 186.89 -7.17 52 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 196.90 -7.19 54 0 30 0
30JUL26 670.00 P 0.00 0.00 0.00 206.89 -7.16 55 0 30 0
30JUL26 680.00 P 0.00 0.00 0.00 216.88 -6.88 57 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 226.88 -7.22 59 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 237.25 -6.79 64 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 246.88 -6.86 62 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 257.21 -6.83 67 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 267.21 -6.83 69 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 276.88 -7.21 67 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 287.30 -7.02 73 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 297.27 -6.46 74 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 307.33 -6.69 76 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 316.89 -7.14 74 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 327.21 -6.75 78 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 336.87 -7.21 76 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 280.00 P 0.43 0.43 0.43 0.01 0.00 34 5 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
28AUG26 300.00 P 0.52 0.52 0.52 0.02 0.00 32 50 82 +50
28AUG26 310.00 P 0.68 0.68 0.68 0.05 +0.01 32 5 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 92 0
28AUG26 330.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 240 0
28AUG26 340.00 P 1.22 1.24 1.22 0.35 -0.07 32 12 1,121 +12
28AUG26 350.00 P 0.00 0.00 0.00 0.62 -0.14 32 0 1,214 0
28AUG26 360.00 P 0.00 0.00 0.00 1.05 -0.25 32 0 1,311 0
28AUG26 370.00 P 2.78 2.78 2.73 1.69 -0.42 32 300 969 +178
28AUG26 380.00 P 3.40 3.54 3.40 2.60 -0.66 32 15 1,541 -15
28AUG26 390.00 P 0.00 0.00 0.00 3.85 -0.98 33 0 1,910 0
28AUG26 400.00 P 6.50 6.50 5.95 5.47 -1.41 33 5 3,832 +2
28AUG26 410.00 P 8.08 8.21 7.75 7.54 -1.91 33 164 3,900 0
28AUG26 420.00 P 11.20 11.20 10.20 10.22 -2.33 33 106 4,970 -2
28AUG26 430.00 P 13.50 13.80 12.86 13.39 -2.79 33 150 8,386 +137
28AUG26 440.00 P 16.74 17.06 16.40 16.92 -3.38 33 138 8,396 -3
28AUG26 450.00 P 19.93 21.10 19.93 21.10 -3.70 34 116 5,313 -63
28AUG26 460.00 P 27.00 27.00 24.26 25.80 -4.30 33 1,400 8,827 +91
28AUG26 470.00 P 30.80 32.59 30.80 31.48 -4.53 34 119 4,525 +48
28AUG26 480.00 P 38.78 38.78 37.41 37.71 -4.95 35 258 2,788 -136
28AUG26 490.00 P 42.50 44.20 42.50 44.19 -5.46 35 6 1,788 +4
28AUG26 500.00 P 51.00 51.00 50.50 50.50 -6.72 34 36 1,647 +30
28AUG26 510.00 P 0.00 0.00 0.00 58.35 -5.22 35 0 277 0
28AUG26 520.00 P 0.00 0.00 0.00 66.30 -5.18 35 0 455 0
28AUG26 530.00 P 0.00 0.00 0.00 74.39 -5.38 36 0 259 0
28AUG26 540.00 P 81.00 81.00 80.50 85.45 -2.94 40 300 759 -300
28AUG26 550.00 P 0.00 0.00 0.00 90.10 -7.51 34 0 881 0
28AUG26 560.00 P 0.00 0.00 0.00 99.58 -5.11 35 0 737 0
28AUG26 570.00 P 0.00 0.00 0.00 112.95 -2.39 44 0 1,451 0
28AUG26 580.00 P 0.00 0.00 0.00 119.41 -5.14 39 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 129.15 -5.32 40 0 3,496 0
28AUG26 600.00 P 0.00 0.00 0.00 138.54 -7.49 41 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 148.06 -5.10 41 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 157.79 -6.28 42 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 167.67 -6.23 43 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 177.65 -6.69 45 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 187.62 -6.44 47 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 197.62 -6.47 48 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 207.62 -6.43 50 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 217.62 -6.14 52 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 227.61 -6.49 53 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 237.62 -6.42 55 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 247.62 -6.12 56 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 257.62 -6.42 57 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 267.62 -6.42 59 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 277.62 -6.47 60 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 287.62 -6.70 62 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,122 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 150 0
29SEP26 275.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 122 0
29SEP26 280.00 P 0.58 0.58 0.58 0.03 -0.04 32 50 82 +50
29SEP26 285.00 P 0.00 0.00 0.00 0.04 -0.06 31 0 62 0
29SEP26 290.00 P 0.00 0.00 0.00 0.06 -0.08 32 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.07 -0.12 31 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.11 -0.15 31 0 390 0
29SEP26 310.00 P 0.00 0.00 0.00 0.21 -0.23 32 0 148 0
29SEP26 320.00 P 1.26 1.37 1.26 0.36 -0.35 32 13 212 +13
29SEP26 330.00 P 0.00 0.00 0.00 0.61 -0.50 32 0 308 0
29SEP26 340.00 P 0.00 0.00 0.00 0.97 -0.68 32 0 443 0
29SEP26 350.00 P 0.00 0.00 0.00 1.49 -0.91 32 0 582 0
29SEP26 360.00 P 3.44 3.44 3.30 2.24 -1.20 32 100 4,082 +70
29SEP26 370.00 P 0.00 0.00 0.00 3.26 -1.49 32 0 3,732 0
29SEP26 380.00 P 5.41 5.64 5.25 4.58 -1.76 32 154 3,801 +92
29SEP26 390.00 P 6.91 6.91 6.68 6.20 -2.17 32 55 3,128 +1
29SEP26 400.00 P 8.61 8.61 8.35 8.25 -2.57 32 13 6,323 +1
29SEP26 410.00 P 11.12 11.12 10.46 10.81 -2.59 33 157 10,190 +137
29SEP26 420.00 P 14.25 14.25 13.68 13.68 -2.68 33 47 8,087 +1
29SEP26 430.00 P 17.94 17.94 16.84 16.97 -3.02 33 4 12,276 0
29SEP26 440.00 P 0.00 0.00 0.00 20.79 -3.43 33 0 15,879 0
29SEP26 450.00 P 25.06 25.06 24.50 25.11 -3.72 33 41 15,710 +8
29SEP26 460.00 P 29.80 30.21 29.80 29.82 -4.36 33 105 15,948 +70
29SEP26 470.00 P 36.20 36.20 33.50 35.55 -4.42 33 3 9,775 0
29SEP26 480.00 P 41.85 41.85 41.85 41.59 -4.90 33 30 8,881 0
29SEP26 490.00 P 50.41 50.41 47.09 47.97 -5.32 34 122 4,629 +2
29SEP26 500.00 P 54.62 55.00 54.61 54.95 -5.33 34 89 14,763 +42
29SEP26 510.00 P 0.00 0.00 0.00 62.29 -5.40 34 0 6,555 0
29SEP26 520.00 P 73.50 73.50 70.00 69.56 -4.34 34 2 8,037 0
29SEP26 530.00 P 0.00 0.00 0.00 77.65 -4.32 35 0 3,437 0
29SEP26 540.00 P 91.65 91.65 84.00 88.36 -3.28 38 7 11,198 -7
29SEP26 550.00 P 0.00 0.00 0.00 92.32 -5.29 33 0 7,853 0
29SEP26 560.00 P 103.00 103.00 103.00 100.00 -5.78 31 2 7,082 +2
29SEP26 570.00 P 115.00 115.00 113.00 112.95 -3.49 38 33 3,490 +3
29SEP26 580.00 P 120.96 120.96 120.10 120.69 -4.22 36 4 4,918 0
29SEP26 590.00 P 135.26 135.26 135.26 130.47 -4.79 38 1 1,134 -1
29SEP26 600.00 P 0.00 0.00 0.00 139.70 -6.55 38 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 148.99 -6.59 38 0 1,943 0
29SEP26 620.00 P 0.00 0.00 0.00 158.38 -5.69 38 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 168.01 -5.89 39 0 1,934 0
29SEP26 640.00 P 0.00 0.00 0.00 177.79 -6.58 40 0 977 0
29SEP26 650.00 P 0.00 0.00 0.00 187.66 -6.40 41 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 197.64 -6.45 42 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 207.67 -6.68 44 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 217.62 -6.14 45 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 227.62 -6.48 46 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 237.62 -6.42 48 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 247.62 -6.12 49 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 257.62 -6.42 50 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 267.62 -6.42 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 277.62 -6.47 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 287.62 -6.70 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 297.62 -6.17 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 307.62 -6.40 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 317.33 -6.70 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 327.30 -6.66 57 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 337.63 -6.45 60 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 347.61 -6.12 61 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 357.61 -6.33 62 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 367.61 -6.15 63 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 377.61 -6.11 64 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 387.61 -6.11 65 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 397.61 -6.33 66 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 407.61 -6.60 67 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 417.61 -6.16 68 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 427.61 -6.33 69 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 437.32 -6.58 68 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 447.61 -6.41 71 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 457.32 -6.40 70 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 467.29 -6.65 71 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 477.32 -6.61 72 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 487.60 -6.66 74 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 497.08 -7.22 73 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 507.08 -6.92 73 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 517.00 -7.00 74 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 527.00 -7.00 75 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 537.00 -6.50 75 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 -0.08 31 0 1,728 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 -0.10 31 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.04 -0.13 31 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.05 -0.17 31 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.07 -0.21 31 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.10 -0.24 31 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.13 -0.31 31 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.17 -0.36 31 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.23 -0.40 31 0 44 0
30DEC26 275.00 P 0.00 0.00 0.00 0.29 -0.49 31 0 66 0
30DEC26 280.00 P 0.00 0.00 0.00 0.38 -0.56 31 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 0.48 -0.61 31 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.58 -0.75 31 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.74 -0.83 31 0 61 0
30DEC26 300.00 P 2.41 2.41 2.41 0.91 -0.90 31 4 173 0
30DEC26 310.00 P 0.00 0.00 0.00 1.35 -1.23 31 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 1.96 -1.43 31 0 563 0
30DEC26 330.00 P 0.00 0.00 0.00 2.73 -1.73 32 0 456 0
30DEC26 340.00 P 0.00 0.00 0.00 3.75 -1.79 32 0 276 0
30DEC26 350.00 P 0.00 0.00 0.00 4.92 -1.86 32 0 945 0
30DEC26 360.00 P 0.00 0.00 0.00 6.47 -2.02 32 0 1,324 0
30DEC26 370.00 P 8.80 8.90 8.80 8.27 -2.11 32 12 1,364 0
30DEC26 380.00 P 10.70 10.84 10.70 10.33 -2.35 32 90 2,111 +27
30DEC26 390.00 P 13.00 13.00 13.00 12.79 -2.39 32 1 2,085 0
30DEC26 400.00 P 16.00 16.00 15.00 15.26 -2.83 32 5 10,980 +1
30DEC26 410.00 P 18.39 18.39 18.39 18.30 -2.90 32 45 9,293 0
30DEC26 420.00 P 21.60 21.69 20.70 21.57 -3.24 32 246 8,433 -6
30DEC26 430.00 P 24.20 25.38 24.20 25.23 -3.41 32 35 19,521 0
30DEC26 440.00 P 29.45 29.48 28.45 29.38 -3.50 32 7 6,665 0
30DEC26 450.00 P 33.60 34.30 33.09 34.08 -3.79 32 18 11,226 -1
30DEC26 460.00 P 39.99 39.99 37.60 38.93 -4.19 32 2,302 9,026 +2,301
30DEC26 470.00 P 44.70 44.70 44.70 44.44 -4.35 32 1 7,181 +1
30DEC26 480.00 P 0.00 0.00 0.00 50.17 -4.28 32 0 8,394 0
30DEC26 490.00 P 0.00 0.00 0.00 56.40 -5.11 32 0 3,608 0
30DEC26 500.00 P 63.00 65.40 61.07 60.86 -7.53 31 72 18,777 -8
30DEC26 510.00 P 69.48 69.61 69.48 71.19 -2.48 33 60 6,956 +30
30DEC26 520.00 P 0.00 0.00 0.00 77.34 -4.55 33 0 4,964 0
30DEC26 530.00 P 0.00 0.00 0.00 85.22 -4.23 33 0 5,476 0
30DEC26 540.00 P 93.03 93.03 93.03 93.07 -3.81 34 30 2,141 +30
30DEC26 550.00 P 98.03 98.57 98.03 96.68 -6.65 30 61 11,007 +1
30DEC26 560.00 P 0.00 0.00 0.00 109.26 -3.75 34 0 4,734 0
30DEC26 570.00 P 115.98 115.98 115.98 117.62 -5.64 35 30 4,430 -30
30DEC26 580.00 P 0.00 0.00 0.00 126.13 -6.26 35 0 6,519 0
30DEC26 590.00 P 0.00 0.00 0.00 134.76 -6.25 35 0 3,904 0
30DEC26 600.00 P 0.00 0.00 0.00 143.24 -3.98 35 0 22,281 0
30DEC26 610.00 P 157.69 157.69 157.69 152.49 -5.20 35 1 4,703 -1
30DEC26 620.00 P 0.00 0.00 0.00 161.47 -5.19 35 0 1,836 0
30DEC26 630.00 P 0.00 0.00 0.00 170.57 -5.52 36 0 1,865 0
30DEC26 640.00 P 0.00 0.00 0.00 179.79 -4.58 36 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 189.01 -5.90 36 0 2,400 0
30DEC26 660.00 P 199.57 199.57 197.68 198.45 -5.72 36 60 5,225 +60
30DEC26 670.00 P 0.00 0.00 0.00 208.01 -6.34 36 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 217.82 -5.94 37 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 227.66 -6.44 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 237.62 -6.42 38 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 247.62 -6.12 39 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 257.62 -6.42 40 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 267.62 -6.42 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 277.62 -6.47 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 287.62 -6.70 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 297.62 -6.40 44 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 307.62 -6.65 45 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 317.61 -6.67 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 327.61 -6.60 47 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 337.63 -6.94 48 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 347.61 -6.12 49 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 357.61 -6.33 49 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 367.61 -6.15 50 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 377.61 -6.11 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 387.61 -6.11 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 397.61 -6.33 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 407.61 -6.60 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 417.61 -6.16 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 427.61 -6.36 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 437.32 -6.58 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 447.61 -6.41 57 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 457.32 -6.40 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 467.29 -6.65 57 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 477.62 -6.31 59 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 487.60 -6.66 60 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 497.08 -7.22 58 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 507.08 -6.92 59 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 517.00 -7.00 59 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 527.00 -7.00 60 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 537.00 -6.50 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.18 -0.44 32 0 30,586 0
30MAR27 235.00 P 0.00 0.00 0.00 0.24 -0.48 32 0 2 0
30MAR27 240.00 P 0.00 0.00 0.00 0.29 -0.58 32 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.35 -0.65 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.45 -0.71 32 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.55 -0.80 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.66 -0.93 32 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 0.82 -1.07 32 0 155 0
30MAR27 270.00 P 2.50 2.50 2.50 0.98 -1.16 32 1 65 +1
30MAR27 275.00 P 0.00 0.00 0.00 1.14 -1.32 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.38 -1.45 32 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 1.68 -1.52 32 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 1.88 -1.69 32 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 2.27 -1.79 32 0 1 0
30MAR27 300.00 P 3.90 3.90 3.90 2.65 -1.94 32 10 525 +10
30MAR27 310.00 P 0.00 0.00 0.00 3.34 -2.03 32 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 4.54 -2.08 32 0 266 0
30MAR27 330.00 P 0.00 0.00 0.00 5.74 -2.26 32 0 773 0
30MAR27 340.00 P 0.00 0.00 0.00 7.26 -2.42 32 0 369 0
30MAR27 350.00 P 9.29 9.29 9.29 8.94 -2.58 32 45 10,940 +45
30MAR27 360.00 P 0.00 0.00 0.00 10.64 -2.95 32 0 1,181 0
30MAR27 370.00 P 13.06 13.06 13.06 12.99 -2.99 32 61 2,593 +16
30MAR27 380.00 P 0.00 0.00 0.00 15.23 -3.18 32 0 2,469 0
30MAR27 390.00 P 18.47 18.47 17.80 17.82 -3.61 32 55 2,409 -49
30MAR27 400.00 P 20.40 20.40 20.40 20.65 -3.82 31 2 20,798 0
30MAR27 410.00 P 0.00 0.00 0.00 23.97 -3.92 31 0 3,183 0
30MAR27 420.00 P 0.00 0.00 0.00 27.56 -4.06 31 0 8,772 0
30MAR27 430.00 P 31.56 31.56 31.56 31.48 -3.91 31 1 4,996 0
30MAR27 440.00 P 0.00 0.00 0.00 35.63 -4.19 31 0 4,106 0
30MAR27 450.00 P 40.40 40.40 40.40 40.31 -3.99 31 5 4,374 0
30MAR27 460.00 P 45.56 45.56 45.15 45.26 -4.24 31 51 2,377 +50
30MAR27 470.00 P 50.80 50.80 49.01 50.64 -4.49 31 102 5,453 0
30MAR27 480.00 P 0.00 0.00 0.00 56.37 -4.41 31 0 2,689 0
30MAR27 490.00 P 0.00 0.00 0.00 62.44 -4.24 31 0 2,413 0
30MAR27 500.00 P 0.00 0.00 0.00 68.83 -5.17 31 1 3,196 0
30MAR27 510.00 P 76.27 76.27 74.75 75.96 -6.79 32 157 3,295 +157
30MAR27 520.00 P 82.62 82.62 82.44 83.08 -3.63 32 95 2,044 +95
30MAR27 530.00 P 0.00 0.00 0.00 90.36 -6.73 32 0 736 0
30MAR27 540.00 P 0.00 0.00 0.00 97.89 -5.03 32 0 366 0
30MAR27 550.00 P 106.39 106.39 106.39 105.65 -5.08 33 30 1,161 0
30MAR27 560.00 P 0.00 0.00 0.00 113.61 -4.45 33 0 545 0
30MAR27 570.00 P 0.00 0.00 0.00 121.63 -4.00 33 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 129.89 -5.47 33 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 138.19 -4.40 33 0 345 0
30MAR27 600.00 P 0.00 0.00 0.00 143.54 -10.66 31 3 2,033 -3
30MAR27 610.00 P 0.00 0.00 0.00 155.34 -5.61 33 0 524 0
30MAR27 620.00 P 0.00 0.00 0.00 163.78 -4.67 33 0 302 0
30MAR27 630.00 P 0.00 0.00 0.00 172.40 -5.51 33 0 1,413 0
30MAR27 640.00 P 0.00 0.00 0.00 181.51 -5.39 33 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 194.11 -6.37 37 0 2,813 0
30MAR27 660.00 P 0.00 0.00 0.00 200.97 -4.27 35 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 210.39 -3.99 35 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 217.82 -6.52 32 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 227.77 -6.51 33 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 237.89 -6.15 34 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 247.75 -5.99 35 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 257.62 -6.42 36 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 267.62 -6.42 37 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 277.62 -6.47 37 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 287.62 -6.70 38 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 297.62 -6.40 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 307.62 -6.65 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 317.61 -6.67 41 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 327.63 -6.58 42 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 337.63 -6.94 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 347.66 -6.07 43 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 357.61 -6.33 44 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 367.61 -6.15 44 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 377.61 -6.11 45 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 387.61 -6.11 46 0 0 0
29JUN27 300.00 P 6.30 6.32 6.30 5.05 -1.73 32 12 289 +12
29JUN27 310.00 P 0.00 0.00 0.00 6.29 -1.88 32 0 61 0
29JUN27 320.00 P 8.50 8.50 8.50 7.81 -1.95 32 10 60 0
29JUN27 330.00 P 9.70 9.70 9.70 9.44 -2.17 32 10 148 +10
29JUN27 340.00 P 0.00 0.00 0.00 11.33 -2.15 32 0 135 0
29JUN27 350.00 P 0.00 0.00 0.00 12.98 -2.90 32 0 198 0
29JUN27 360.00 P 0.00 0.00 0.00 15.18 -3.10 31 0 358 0
29JUN27 370.00 P 17.90 18.00 17.90 17.85 -3.11 32 92 560 +92
29JUN27 380.00 P 20.82 20.82 20.40 20.52 -3.47 31 95 355 +90
29JUN27 390.00 P 23.72 23.72 23.41 23.66 -3.37 31 90 108 +89
29JUN27 400.00 P 26.76 26.76 26.55 26.83 -3.72 31 50 105 +24
29JUN27 410.00 P 0.00 0.00 0.00 30.63 -3.63 31 0 53 0
29JUN27 420.00 P 0.00 0.00 0.00 34.49 -3.49 31 0 398 0
29JUN27 430.00 P 0.00 0.00 0.00 38.51 -3.81 31 0 339 0
29JUN27 440.00 P 42.47 42.47 41.72 43.10 -3.65 31 2 505 +1
29JUN27 450.00 P 47.00 47.00 47.00 47.71 -3.49 31 5 335 +5
29JUN27 460.00 P 51.88 51.88 51.88 52.54 -4.04 31 5 277 +5
29JUN27 470.00 P 57.00 57.00 57.00 57.88 -3.56 31 1 104 -1
29JUN27 480.00 P 0.00 0.00 0.00 63.24 -3.76 31 1 120 +1
29JUN27 490.00 P 67.80 67.80 67.80 69.08 -4.05 31 40 94 +40
29JUN27 500.00 P 0.00 0.00 0.00 75.30 -4.24 31 0 1,756 0
29JUN27 510.00 P 0.00 0.00 0.00 81.78 -8.34 31 0 148 0
29JUN27 520.00 P 0.00 0.00 0.00 89.16 -4.34 31 0 475 0
29JUN27 530.00 P 0.00 0.00 0.00 96.26 -3.97 31 0 100 0
29JUN27 540.00 P 0.00 0.00 0.00 103.49 -4.63 31 0 293 0
29JUN27 550.00 P 0.00 0.00 0.00 108.37 -7.42 30 0 18 0
29JUN27 560.00 P 0.00 0.00 0.00 118.36 -4.74 32 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 126.06 -5.27 32 0 10 0
29JUN27 580.00 P 0.00 0.00 0.00 133.80 -5.57 32 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 141.90 -4.88 32 0 3 0
29JUN27 600.00 P 0.00 0.00 0.00 150.72 -5.09 32 3 42 +3
29JUN27 610.00 P 0.00 0.00 0.00 159.07 -5.20 32 0 15 0
29JUN27 620.00 P 0.00 0.00 0.00 166.84 -5.91 32 0 9 0
29JUN27 630.00 P 0.00 0.00 0.00 176.04 -5.27 32 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 184.71 -5.22 33 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 194.11 -6.37 33 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 202.31 -5.71 32 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 211.21 -5.43 32 0 0 0
TOTAL PUT 40,663 1,074,632 +5,839
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$ 118.70
29JUN26 62.50 C 0.00 0.00 0.00 56.28 +3.35 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.79 +3.35 89 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.29 +3.35 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.79 +3.34 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.30 +3.34 74 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.80 +3.32 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.30 +3.32 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.81 +3.23 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.31 +3.22 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.81 +3.20 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.32 +3.11 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.82 +2.95 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.32 +3.17 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.83 +3.21 36 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.33 +3.26 29 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.85 +3.23 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.38 +3.15 32 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.95 +3.02 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 11.60 +2.82 32 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 9.37 +2.54 32 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 7.32 +2.31 32 0 66 0
29JUN26 115.00 C 5.80 5.80 5.80 5.35 +1.75 30 15 204 0
29JUN26 117.50 C 0.00 0.00 0.00 3.86 +1.36 30 0 180 0
29JUN26 120.00 C 2.57 3.17 2.57 2.67 +1.00 31 28 525 +6
29JUN26 122.50 C 1.61 2.24 1.61 1.77 +0.71 31 61 341 -15
29JUN26 125.00 C 1.02 1.50 1.00 1.11 +0.46 31 60 785 -20
29JUN26 127.50 C 0.00 0.00 0.00 0.67 +0.29 31 0 565 0
29JUN26 130.00 C 0.00 0.00 0.00 0.38 +0.16 31 0 150 0
29JUN26 132.50 C 0.00 0.00 0.00 0.22 +0.09 32 0 611 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 249 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 72 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 81 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 39.00 +3.35 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.43 +3.34 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.96 +2.91 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.47 +3.23 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.10 +3.23 35 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.62 +3.16 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.08 +2.51 26 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.75 +2.91 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.92 +3.28 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.30 +2.74 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.16 +2.56 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 13.15 +2.36 33 0 0 0
30JUL26 110.00 C 11.64 11.64 11.64 11.28 +2.15 33 1 66 0
30JUL26 112.50 C 0.00 0.00 0.00 9.56 +2.01 33 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 7.80 +1.59 32 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 6.42 +1.39 32 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 5.25 +1.20 32 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 4.23 +1.00 33 0 135 0
30JUL26 125.00 C 3.54 3.54 3.54 3.37 +0.82 33 15 177 -15
30JUL26 127.50 C 2.94 2.94 2.94 2.66 +0.67 33 15 195 +15
30JUL26 130.00 C 2.31 2.31 2.31 2.07 +0.53 33 15 430 0
30JUL26 132.50 C 1.78 1.78 1.73 1.59 +0.42 33 23 103 0
30JUL26 135.00 C 0.00 0.00 0.00 1.21 +0.32 33 0 100 0
30JUL26 137.50 C 0.00 0.00 0.00 0.91 +0.25 33 0 127 0
30JUL26 140.00 C 0.00 0.00 0.00 0.67 +0.18 33 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.50 +0.14 33 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.37 +0.09 33 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.28 +0.08 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.20 +0.06 34 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 31.89 +3.10 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.52 +3.04 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.20 +2.98 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.09 +3.06 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.94 +2.96 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.81 +2.82 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.64 +2.54 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.72 +2.39 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.91 +2.23 36 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.22 +2.07 36 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 11.65 +2.12 36 0 89 0
28AUG26 115.00 C 9.88 10.34 9.88 9.90 +1.67 35 30 91 0
28AUG26 117.50 C 0.00 0.00 0.00 8.62 +1.51 35 0 105 0
28AUG26 120.00 C 7.34 7.34 7.34 7.47 +1.36 35 1 212 +1
28AUG26 122.50 C 0.00 0.00 0.00 6.43 +1.21 35 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 5.50 +1.06 35 0 70 0
28AUG26 127.50 C 0.00 0.00 0.00 4.68 +0.92 35 0 192 0
28AUG26 130.00 C 0.00 0.00 0.00 3.97 +0.81 36 0 108 0
28AUG26 132.50 C 0.00 0.00 0.00 3.34 +0.69 36 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.80 +0.53 36 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 2.41 +0.52 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.00 +0.44 36 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.65 +0.37 36 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.36 +0.31 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.11 +0.26 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.91 +0.22 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 56.41 +3.07 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.94 +3.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.47 +3.00 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.01 +3.04 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.55 +3.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.18 +3.07 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.75 +2.93 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.48 +3.04 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.80 +2.98 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.50 +2.74 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.22 +2.93 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.85 +2.99 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.58 +2.74 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.43 +2.85 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 23.51 +2.97 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.05 +2.61 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 19.12 +2.50 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 17.27 +2.37 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.53 +2.20 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.90 +2.07 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 12.38 +1.99 35 0 620 0
29SEP26 115.00 C 0.00 0.00 0.00 10.75 +1.62 34 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 9.47 +1.47 34 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 8.31 +1.27 34 0 34 0
29SEP26 122.50 C 7.32 7.32 7.18 7.26 +1.18 34 23 172 +23
29SEP26 125.00 C 0.00 0.00 0.00 6.36 +1.10 34 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 5.51 +0.99 34 0 30 0
29SEP26 130.00 C 4.81 4.81 4.81 4.80 +0.91 35 9 307 +9
29SEP26 132.50 C 4.00 4.00 4.00 4.12 +0.77 35 1 46 +1
29SEP26 135.00 C 0.00 0.00 0.00 3.57 +0.54 35 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 3.13 +0.61 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.70 +0.57 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.27 +0.45 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.96 +0.44 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.64 +0.34 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.40 +0.32 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 51.47 +2.87 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.25 +3.03 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.91 +3.06 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.42 +2.86 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.15 +2.89 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.80 +2.78 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.90 +3.07 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.64 +2.95 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.50 +2.90 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.39 +2.82 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.33 +2.74 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.32 +2.93 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.36 +2.56 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.58 +2.63 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.81 +2.50 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.13 +2.41 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 18.55 +2.67 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.05 +2.49 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.61 +2.32 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.93 +1.82 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.68 +1.64 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.61 +1.49 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 10.72 +1.56 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.54 +1.27 34 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 8.64 +1.17 34 0 0 0
30DEC26 130.00 C 8.72 8.72 8.19 7.82 +1.09 34 2 15 0
30DEC26 132.50 C 0.00 0.00 0.00 7.06 +0.98 34 0 0 0
30DEC26 135.00 C 7.02 7.02 7.02 6.40 +0.94 34 1 1 +1
30DEC26 137.50 C 0.00 0.00 0.00 5.78 +0.75 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.07 +0.60 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.54 +0.51 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.07 +0.46 34 0 0 0
30DEC26 147.50 C 4.00 4.00 4.00 3.78 +0.59 34 15 15 +15
30DEC26 150.00 C 0.00 0.00 0.00 3.37 +0.50 34 0 36 0
30MAR27 80.00 C 0.00 0.00 0.00 41.06 +2.61 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.94 +2.63 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.87 +2.63 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.84 +2.60 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.88 +2.59 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.97 +2.52 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.12 +2.51 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.34 +2.40 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.62 +2.34 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 23.98 +2.25 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.64 +2.39 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.89 +2.09 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.68 +2.16 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.31 +2.07 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.01 +2.41 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.76 +2.21 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.62 +2.12 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.54 +1.64 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.51 +2.14 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.50 +1.41 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.52 +1.23 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 9.70 +1.15 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.95 +1.08 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.25 +1.45 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.60 +1.32 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.10 +1.33 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.57 +1.32 34 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.04 +1.21 34 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 5.51 +1.07 34 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 32.45 +2.20 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.94 +2.40 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.23 +2.33 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.62 +2.38 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.06 +2.32 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 24.43 +2.10 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.97 +2.24 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.32 +1.89 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.01 +1.82 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.76 +1.75 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.58 +1.68 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.46 +1.61 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.40 +1.54 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 14.40 +1.43 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.46 +1.36 33 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.63 +1.33 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.79 +1.27 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.00 +1.21 33 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.30 +1.24 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.70 +1.29 33 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 9.23 +1.38 34 0 0 0
TOTAL CALL 315 15,183 +21
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 187 0
29JUN26 100.00 P 0.00 0.00 0.00 0.02 -0.06 33 0 153 0
29JUN26 102.50 P 0.21 0.21 0.21 0.05 -0.14 32 1 223 -1
29JUN26 105.00 P 0.00 0.00 0.00 0.12 -0.28 32 0 106 0
29JUN26 107.50 P 0.36 0.36 0.36 0.26 -0.50 32 20 178 +5
29JUN26 110.00 P 0.80 0.80 0.53 0.54 -0.78 32 21 327 -1
29JUN26 112.50 P 1.09 1.09 0.79 1.00 -1.15 32 15 204 +10
29JUN26 115.00 P 1.99 1.99 1.61 1.72 -1.54 32 71 423 +21
29JUN26 117.50 P 2.99 2.99 2.13 2.72 -1.92 32 77 301 -26
29JUN26 120.00 P 4.40 4.40 3.21 4.03 -2.32 33 32 316 -18
29JUN26 122.50 P 5.96 5.96 5.18 5.65 -2.40 33 45 963 -15
29JUN26 125.00 P 6.07 6.07 6.07 7.31 -2.83 32 15 135 +5
29JUN26 127.50 P 0.00 0.00 0.00 9.36 -3.02 32 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 11.58 -3.14 32 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 13.92 -3.22 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.33 -3.27 31 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.80 -3.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.90 -2.70 58 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.40 -2.70 62 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.89 -2.71 66 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 29.40 -2.70 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.89 -2.71 74 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.05 -0.08 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.09 -0.13 33 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.17 -0.20 34 0 128 0
30JUL26 97.50 P 0.00 0.00 0.00 0.29 -0.30 34 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.47 -0.43 34 0 155 0
30JUL26 102.50 P 0.00 0.00 0.00 0.73 -0.59 34 0 32 0
30JUL26 105.00 P 0.00 0.00 0.00 1.10 -0.77 34 0 80 0
30JUL26 107.50 P 1.56 1.56 1.56 1.60 -0.97 34 1 159 0
30JUL26 110.00 P 2.58 2.58 2.58 2.24 -1.19 34 15 434 -14
30JUL26 112.50 P 3.35 3.35 3.20 3.04 -1.41 34 31 109 +16
30JUL26 115.00 P 0.00 0.00 0.00 4.02 -1.60 34 0 116 0
30JUL26 117.50 P 4.80 4.80 4.80 5.17 -1.75 34 1 38 +1
30JUL26 120.00 P 0.00 0.00 0.00 6.50 -1.97 34 0 132 0
30JUL26 122.50 P 7.78 7.78 7.78 8.00 -2.04 35 15 116 0
30JUL26 125.00 P 8.48 8.48 8.48 9.37 -2.46 33 15 84 +15
30JUL26 127.50 P 0.00 0.00 0.00 11.13 -2.63 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 13.05 -2.77 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 15.07 -2.89 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 17.19 -2.98 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.39 -3.17 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 22.02 -2.62 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.40 -2.81 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.89 -2.76 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.40 -2.71 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.89 -2.71 47 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.22 -0.14 36 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.33 -0.22 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.50 -0.29 36 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.72 -0.42 36 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 1.01 -0.53 36 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 1.37 -0.68 36 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 1.90 -0.79 37 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 2.49 -0.94 37 0 62 0
28AUG26 107.50 P 0.00 0.00 0.00 3.17 -1.10 37 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 4.01 -1.28 37 0 32 0
28AUG26 112.50 P 5.22 5.22 5.22 4.97 -1.44 37 1 25 0
28AUG26 115.00 P 0.00 0.00 0.00 6.02 -1.63 37 0 86 0
28AUG26 117.50 P 0.00 0.00 0.00 7.26 -1.72 37 0 115 0
28AUG26 120.00 P 0.00 0.00 0.00 8.60 -1.84 37 0 89 0
28AUG26 122.50 P 9.91 9.91 9.91 10.05 -1.80 38 15 45 +15
28AUG26 125.00 P 0.00 0.00 0.00 11.33 -2.21 36 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 12.97 -2.36 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 14.75 -2.49 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 16.73 -2.92 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 18.68 -3.04 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 20.65 -3.14 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.21 -2.80 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.34 -2.90 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.69 -2.82 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.75 -3.07 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.37 -2.82 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.10 -0.07 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 -0.09 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.24 -0.13 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.35 -0.19 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.52 -0.25 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.72 -0.32 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 0.99 -0.46 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.34 -0.57 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.76 -0.68 35 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 2.32 -0.79 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 2.96 -0.91 36 0 138 0
29SEP26 105.00 P 0.00 0.00 0.00 3.67 -1.04 36 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 4.51 -1.22 36 0 152 0
29SEP26 110.00 P 0.00 0.00 0.00 5.47 -1.30 36 0 159 0
29SEP26 112.50 P 0.00 0.00 0.00 6.51 -1.36 36 0 774 0
29SEP26 115.00 P 0.00 0.00 0.00 7.72 -1.51 36 0 225 0
29SEP26 117.50 P 0.00 0.00 0.00 8.98 -1.63 36 0 283 0
29SEP26 120.00 P 0.00 0.00 0.00 10.38 -1.72 36 0 42 0
29SEP26 122.50 P 0.00 0.00 0.00 11.81 -1.79 36 0 769 0
29SEP26 125.00 P 0.00 0.00 0.00 12.85 -2.45 34 0 115 0
29SEP26 127.50 P 0.00 0.00 0.00 14.79 -2.29 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.56 -2.53 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 18.19 -2.70 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.59 -2.49 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.49 -2.67 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 24.23 -3.02 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.51 -2.92 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 28.93 -2.72 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.00 -2.92 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.22 -2.99 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 -0.04 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.23 -0.09 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.33 -0.12 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.46 -0.17 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.64 -0.22 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.87 -0.24 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.11 -0.33 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.43 -0.44 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.86 -0.50 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.34 -0.54 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.86 -0.69 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.39 -0.84 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.17 -0.90 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.98 -0.95 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.84 -1.12 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 6.82 -1.19 35 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 7.87 -1.28 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.01 -1.32 35 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 10.23 -1.37 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.50 -1.47 35 0 161 0
30DEC26 120.00 P 0.00 0.00 0.00 12.85 -1.66 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 13.89 -2.16 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 15.39 -2.27 33 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 17.01 -2.38 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.67 -2.23 34 0 16 0
30DEC26 132.50 P 0.00 0.00 0.00 20.26 -2.45 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.39 -2.22 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.12 -2.43 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.17 -2.62 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.02 -2.83 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.06 -2.91 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.06 -3.04 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.21 -3.04 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.35 -0.23 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.70 -0.27 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.10 -0.32 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.56 -0.38 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.09 -0.43 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.68 -0.52 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.23 -0.67 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.06 -0.70 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.92 -0.71 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 6.78 -0.84 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 7.76 -0.92 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 8.75 -1.02 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 9.79 -1.14 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 10.90 -1.23 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.10 -1.31 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.37 -1.40 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 14.71 -1.54 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 15.91 -1.85 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.27 -2.08 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.97 -2.03 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.47 -2.23 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.13 -2.07 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 23.88 -2.43 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.68 -2.50 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.53 -2.30 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.44 -2.61 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.37 -2.73 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.39 -2.46 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.41 -2.53 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.84 -0.68 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.54 -0.85 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.41 -0.85 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.28 -0.94 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 8.20 -1.09 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.27 -1.09 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.34 -1.20 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.47 -1.31 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 12.74 -1.21 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.99 -1.24 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.26 -1.32 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.60 -1.41 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.01 -1.49 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.49 -1.55 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.03 -1.12 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.53 -1.63 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.87 -2.22 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.56 -2.06 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.31 -2.10 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.09 -2.13 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.92 -2.23 33 0 0 0
TOTAL PUT 391 12,326 +13
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$ 25.08
29JUN26 17.00 C 0.00 0.00 0.00 8.10 +0.48 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.60 +0.48 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.10 +0.47 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.60 +0.47 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.11 +0.48 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.61 +0.48 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.11 +0.48 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.11 +0.48 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.11 +0.48 22 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 2.12 +0.46 20 0 83 0
29JUN26 24.00 C 1.00 1.18 1.00 1.16 +0.33 17 146 557 0
29JUN26 25.00 C 0.42 0.47 0.38 0.47 +0.19 19 1,020 2,057 -116
29JUN26 26.00 C 0.12 0.12 0.09 0.12 +0.05 19 71 3,007 +64
29JUN26 27.00 C 0.04 0.04 0.03 0.02 +0.01 19 14 2,296 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,925 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.12 +0.47 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.62 +0.46 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.12 +0.45 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.63 +0.46 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.14 +0.46 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.16 +0.43 18 0 0 0
30JUL26 22.00 C 3.20 3.20 3.20 3.20 +0.43 22 10 16 +10
30JUL26 23.00 C 0.00 0.00 0.00 2.26 +0.39 20 0 0 0
30JUL26 24.00 C 1.45 1.46 1.45 1.40 +0.28 18 92 239 +92
30JUL26 25.00 C 0.70 0.76 0.70 0.78 +0.22 19 99 572 -77
30JUL26 26.00 C 0.34 0.35 0.31 0.38 +0.11 19 389 1,392 +61
30JUL26 27.00 C 0.14 0.15 0.14 0.16 +0.06 19 56 673 +46
30JUL26 28.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 384 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.17 +0.50 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.68 +0.48 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.20 +0.50 25 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.71 +0.48 25 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.22 +0.49 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.22 +0.46 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.31 +0.42 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.42 +0.35 20 0 90 0
28AUG26 24.00 C 1.60 1.63 1.60 1.61 +0.28 19 150 390 +150
28AUG26 25.00 C 0.00 0.00 0.00 0.99 +0.18 19 0 62 0
28AUG26 26.00 C 0.57 0.57 0.56 0.57 +0.12 19 13 138 0
28AUG26 27.00 C 0.30 0.30 0.30 0.30 +0.07 19 19 179 0
28AUG26 28.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 0.00 20 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.23 +0.49 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.75 +0.49 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.26 +0.46 25 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.77 +0.48 24 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.29 +0.45 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.32 +0.48 21 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.37 +0.41 19 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 2.55 +0.36 19 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.79 +0.27 19 0 31 0
29SEP26 25.00 C 1.09 1.20 1.09 1.17 +0.20 18 6 6 +6
29SEP26 26.00 C 0.75 0.75 0.75 0.75 +0.15 19 2 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 +0.11 19 0 450 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 +0.07 19 0 375 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 178 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.28 +0.51 22 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.76 +0.44 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.32 +0.51 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.80 +0.43 18 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.33 +0.42 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.43 +0.47 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.52 +0.40 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 +0.37 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.05 +0.28 19 0 0 0
30DEC26 25.00 C 1.40 1.40 1.40 1.47 +0.23 19 10 20 +10
30DEC26 26.00 C 1.05 1.05 1.05 1.03 +0.15 19 8 100 +8
30DEC26 27.00 C 0.00 0.00 0.00 0.72 +0.12 19 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 +0.09 19 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 +0.07 19 0 130 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.28 +0.48 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.81 +0.46 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.33 +0.45 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.87 +0.43 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.42 +0.43 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.53 +0.44 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.72 +0.40 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.97 +0.30 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.33 +0.27 19 0 5 0
30MAR27 25.00 C 0.00 0.00 0.00 1.78 +0.19 19 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 1.35 +0.18 19 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 1.01 +0.13 19 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.74 +0.09 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 +0.08 19 0 9 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 +0.06 20 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 +0.05 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.29 +0.47 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.81 +0.46 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.34 +0.45 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.88 +0.44 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.44 +0.37 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.60 +0.31 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.86 +0.31 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.15 +0.33 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.54 +0.27 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.02 +0.25 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.58 +0.16 18 0 10 0
29JUN27 27.00 C 0.00 0.00 0.00 1.23 +0.15 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.95 +0.12 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.73 +0.10 19 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.55 +0.07 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.42 +0.07 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 +0.07 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
TOTAL CALL 2,105 20,483 +254
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 642 0
29JUN26 22.00 P 0.04 0.04 0.04 0.01 0.00 29 15 433 +15
29JUN26 23.00 P 0.04 0.04 0.03 0.01 -0.03 20 100 1,022 +73
29JUN26 24.00 P 0.12 0.12 0.09 0.08 -0.12 20 776 4,316 +727
29JUN26 25.00 P 0.42 0.42 0.35 0.38 -0.30 20 107 3,703 -36
29JUN26 26.00 P 1.02 1.02 0.97 1.02 -0.42 19 5 1,520 +4
29JUN26 27.00 P 2.12 2.12 2.01 1.92 -0.48 0 5 262 -3
29JUN26 28.00 P 0.00 0.00 0.00 2.92 -0.48 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.92 -0.48 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.02 -0.45 58 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.02 -0.45 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.00 -0.44 71 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.99 -0.45 76 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.99 -0.49 82 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.01 -0.44 92 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.00 -0.44 96 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.01 -0.43 104 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 175 0
30JUL26 23.00 P 0.16 0.16 0.14 0.09 -0.07 20 64 763 -10
30JUL26 24.00 P 0.31 0.32 0.26 0.28 -0.15 20 305 1,886 +240
30JUL26 25.00 P 0.72 0.72 0.58 0.62 -0.30 19 91 1,535 +21
30JUL26 26.00 P 0.00 0.00 0.00 1.26 -0.36 20 0 562 0
30JUL26 27.00 P 0.00 0.00 0.00 2.01 -0.43 19 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.97 -0.45 23 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.96 -0.49 27 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.02 -0.45 37 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.02 -0.45 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.00 -0.46 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.99 -0.45 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.99 -0.49 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.01 -0.44 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.00 -0.45 61 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
28AUG26 19.50 P 0.05 0.05 0.05 0.01 0.00 24 120 130 +100
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 620 0
28AUG26 23.00 P 0.25 0.25 0.23 0.18 -0.12 19 150 1,056 +150
28AUG26 24.00 P 0.49 0.49 0.42 0.42 -0.20 19 45 907 +40
28AUG26 25.00 P 0.79 0.79 0.79 0.83 -0.27 20 1 134 +1
28AUG26 26.00 P 1.44 1.45 1.44 1.41 -0.32 20 60 127 +60
28AUG26 27.00 P 0.00 0.00 0.00 2.16 -0.37 21 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 2.97 -0.46 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.96 -0.49 23 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.02 -0.45 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.02 -0.45 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.00 -0.46 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.99 -0.45 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.99 -0.49 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.01 -0.44 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.00 -0.45 50 0 0 0
29SEP26 18.00 P 0.03 0.03 0.03 0.01 0.00 26 25 29 +25
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 102 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 118 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.06 19 0 89 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.10 19 0 635 0
29SEP26 24.00 P 0.57 0.57 0.57 0.53 -0.19 19 15 257 -15
29SEP26 25.00 P 0.96 0.96 0.96 0.95 -0.24 19 5 192 -5
29SEP26 26.00 P 1.51 1.51 1.51 1.52 -0.33 19 10 61 0
29SEP26 27.00 P 2.27 2.27 2.17 2.24 -0.34 20 3 936 0
29SEP26 28.00 P 2.98 3.09 2.98 3.02 -0.43 19 2 84 +2
29SEP26 29.00 P 0.00 0.00 0.00 3.96 -0.49 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.02 -0.45 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 -0.45 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.00 -0.46 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.99 -0.45 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.99 -0.49 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.01 -0.44 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.00 -0.45 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.01 -0.43 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 81 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 142 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.06 19 0 294 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.10 19 0 173 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.16 19 0 224 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.21 20 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.26 19 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 2.12 -0.31 20 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 2.82 -0.32 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.56 -0.40 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.46 -0.42 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.45 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.32 -0.42 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.24 -0.47 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.21 -0.51 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.17 -0.53 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.16 -0.46 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.08 -0.47 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.06 -0.48 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 -0.03 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.05 20 0 83 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.06 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.08 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 -0.12 19 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 -0.16 20 0 75 0
30MAR27 23.00 P 0.00 0.00 0.00 0.88 -0.21 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.28 -0.24 20 0 118 0
30MAR27 25.00 P 0.00 0.00 0.00 1.75 -0.29 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.33 -0.29 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.01 -0.35 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 -0.39 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 -0.43 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.42 -0.43 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.33 -0.44 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.26 -0.48 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.24 -0.48 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.20 -0.50 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.16 -0.46 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.16 -0.40 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 -0.04 19 0 10 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 -0.06 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.26 -0.08 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 -0.11 19 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 0.69 -0.14 19 0 75 0
29JUN27 23.00 P 0.00 0.00 0.00 1.01 -0.19 19 0 50 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 -0.22 19 0 3 0
29JUN27 25.00 P 0.00 0.00 0.00 1.93 -0.26 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.50 -0.28 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.16 -0.33 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.88 -0.39 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.67 -0.35 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.45 -0.43 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.33 -0.45 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.26 -0.48 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.24 -0.48 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.20 -0.50 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.16 -0.46 21 0 0 0
TOTAL PUT 1,904 31,009 +1,389
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$ 371.00
18JUN26 290.00 C 0.00 0.00 0.00 81.14 - 60 0 0 -
18JUN26 295.00 C 0.00 0.00 0.00 76.14 - 54 0 0 -
18JUN26 300.00 C 0.00 0.00 0.00 71.14 - 44 0 0 -
18JUN26 310.00 C 0.00 0.00 0.00 61.16 - 49 0 0 -
18JUN26 320.00 C 0.00 0.00 0.00 51.22 - 49 0 0 -
18JUN26 330.00 C 0.00 0.00 0.00 41.44 - 49 0 0 -
18JUN26 340.00 C 0.00 0.00 0.00 32.04 - 49 0 0 -
18JUN26 350.00 C 0.00 0.00 0.00 23.39 - 49 0 0 -
18JUN26 360.00 C 0.00 0.00 0.00 15.93 - 49 0 0 -
18JUN26 370.00 C 0.00 0.00 0.00 10.03 - 49 0 0 -
18JUN26 380.00 C 0.00 0.00 0.00 5.78 - 49 0 0 -
18JUN26 390.00 C 0.00 0.00 0.00 3.04 - 49 0 0 -
18JUN26 400.00 C 0.00 0.00 0.00 1.46 - 49 0 0 -
18JUN26 410.00 C 0.00 0.00 0.00 0.64 - 49 0 0 -
18JUN26 420.00 C 0.00 0.00 0.00 0.25 - 49 0 0 -
18JUN26 430.00 C 0.00 0.00 0.00 0.09 - 49 0 0 -
18JUN26 440.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
18JUN26 450.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18JUN26 460.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
26JUN26 290.00 C 0.00 0.00 0.00 81.37 - 49 0 0 -
26JUN26 295.00 C 0.00 0.00 0.00 76.42 - 49 0 0 -
26JUN26 300.00 C 0.00 0.00 0.00 71.49 - 49 0 0 -
26JUN26 310.00 C 0.00 0.00 0.00 61.75 - 49 0 0 -
26JUN26 320.00 C 0.00 0.00 0.00 52.27 - 49 0 0 -
26JUN26 330.00 C 0.00 0.00 0.00 43.22 - 49 0 0 -
26JUN26 340.00 C 0.00 0.00 0.00 34.80 - 49 0 0 -
26JUN26 350.00 C 0.00 0.00 0.00 27.21 - 49 0 0 -
26JUN26 360.00 C 0.00 0.00 0.00 20.61 - 49 0 0 -
26JUN26 370.00 C 0.00 0.00 0.00 15.10 - 49 0 0 -
26JUN26 380.00 C 0.00 0.00 0.00 10.69 - 49 0 0 -
26JUN26 390.00 C 0.00 0.00 0.00 7.31 - 49 0 0 -
26JUN26 400.00 C 0.00 0.00 0.00 4.83 - 49 0 0 -
26JUN26 410.00 C 0.00 0.00 0.00 3.08 - 49 0 0 -
26JUN26 420.00 C 0.00 0.00 0.00 1.90 - 49 0 0 -
26JUN26 430.00 C 0.00 0.00 0.00 1.13 - 49 0 0 -
26JUN26 440.00 C 0.00 0.00 0.00 0.65 - 49 0 0 -
26JUN26 450.00 C 0.00 0.00 0.00 0.37 - 49 0 0 -
26JUN26 460.00 C 0.00 0.00 0.00 0.20 - 49 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 171.26 +2.98 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 166.27 +2.98 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 161.28 +2.99 76 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 156.28 +2.87 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 151.29 +3.28 59 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 146.30 +3.28 68 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 141.30 +3.26 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 136.31 +3.26 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 131.32 +3.25 60 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 126.32 +3.22 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 121.33 +3.20 49 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 116.34 +3.16 52 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 111.35 +2.52 52 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 106.36 +2.96 51 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 101.37 +2.69 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 96.39 +2.61 50 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 91.39 +2.50 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 86.45 +2.18 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 81.63 +2.48 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 76.42 +1.89 39 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 71.56 +1.64 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 62.10 +2.74 49 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 52.81 +2.57 49 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 44.00 +2.36 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 35.83 +2.08 49 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 27.83 +0.46 47 0 61 0
29JUN26 360.00 C 23.44 23.44 19.81 21.62 +0.57 48 105 194 -28
29JUN26 370.00 C 17.40 17.40 14.66 16.25 +0.42 48 120 407 -12
29JUN26 380.00 C 14.02 14.02 10.80 11.89 +0.23 48 16 739 +1
29JUN26 390.00 C 8.40 8.40 8.40 8.42 +0.11 48 1 745 +1
29JUN26 400.00 C 6.70 7.18 5.59 6.08 +0.32 50 26 1,301 0
29JUN26 410.00 C 4.82 4.82 3.98 4.12 +0.22 50 62 4,453 +57
29JUN26 420.00 C 3.41 3.53 3.38 2.75 +0.18 50 63 2,762 -27
29JUN26 430.00 C 2.40 2.40 2.00 1.76 +0.11 50 96 973 -35
29JUN26 440.00 C 1.65 1.85 1.54 1.10 +0.06 50 11 1,710 +3
29JUN26 450.00 C 1.20 1.20 1.04 0.65 +0.01 49 3 1,089 -2
29JUN26 460.00 C 0.00 0.00 0.00 0.39 +0.02 49 0 1,368 0
29JUN26 470.00 C 0.00 0.00 0.00 0.23 0.00 49 0 504 0
29JUN26 480.00 C 0.00 0.00 0.00 0.13 0.00 49 0 353 0
29JUN26 490.00 C 0.00 0.00 0.00 0.07 0.00 49 0 67 0
29JUN26 500.00 C 0.19 0.19 0.19 0.04 0.00 49 2 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 380 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 54 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 59 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 70 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 87 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 171.51 +2.41 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 166.76 +2.62 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 161.78 +2.60 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 156.80 +2.58 41 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 151.82 +2.55 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 146.84 +2.51 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 141.77 +2.36 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 136.89 +2.39 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 131.94 +1.70 44 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 127.04 +2.67 47 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 122.13 +2.67 48 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 117.25 +2.65 48 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 112.03 +2.34 38 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 107.52 +3.07 48 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 102.33 +2.70 42 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 97.85 +2.58 47 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 92.70 +2.29 42 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 88.30 +2.61 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 83.57 +2.55 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 78.55 +1.99 42 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 73.95 +2.00 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 64.11 +1.72 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 56.43 +2.34 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 48.50 +2.15 41 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 41.18 +1.93 41 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 33.86 +0.42 40 0 76 0
30JUL26 360.00 C 26.34 27.18 26.34 28.15 +0.57 40 30 325 +30
30JUL26 370.00 C 24.23 24.23 21.45 23.00 +0.48 40 28 405 +28
30JUL26 380.00 C 19.10 19.10 19.10 18.62 +0.38 40 1 169 0
30JUL26 390.00 C 0.00 0.00 0.00 14.95 +0.32 41 0 404 0
30JUL26 400.00 C 12.53 12.67 11.58 11.95 +0.43 41 21 253 -16
30JUL26 410.00 C 10.05 11.00 9.00 9.32 +0.36 41 26 275 0
30JUL26 420.00 C 7.95 8.08 7.15 7.34 +0.44 42 52 315 -28
30JUL26 430.00 C 5.81 5.95 5.78 5.59 +0.34 41 20 176 -12
30JUL26 440.00 C 5.00 5.00 5.00 4.21 +0.25 41 3 148 -3
30JUL26 450.00 C 0.00 0.00 0.00 3.14 +0.18 41 0 328 0
30JUL26 460.00 C 3.55 3.55 3.55 2.25 +0.06 41 1 142 -1
30JUL26 470.00 C 0.00 0.00 0.00 1.70 +0.15 41 0 321 0
30JUL26 480.00 C 0.00 0.00 0.00 1.23 +0.07 41 0 283 0
30JUL26 490.00 C 0.00 0.00 0.00 0.89 +0.08 41 0 87 0
30JUL26 500.00 C 1.30 1.45 1.30 0.61 +0.03 41 4 123 +4
30JUL26 510.00 C 1.20 1.21 1.18 0.43 +0.02 41 8 70 +3
30JUL26 520.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.07 0.00 41 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.05 0.00 41 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 172.19 +2.93 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 166.76 +2.41 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 162.26 +2.81 39 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 156.80 +2.23 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 151.91 +2.22 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 147.03 +2.48 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 141.77 +2.23 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 136.89 +1.59 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 131.94 +1.70 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 127.04 +1.76 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 122.13 +1.90 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 117.25 +1.80 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 113.04 +2.38 39 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 108.27 +2.32 39 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 103.92 +2.15 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 99.22 +2.10 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 94.60 +2.23 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 90.01 +1.71 42 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 85.70 +1.97 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 80.10 +0.30 37 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 75.05 -0.08 35 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 67.94 +2.35 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 60.02 +2.18 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 52.62 +2.01 40 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 45.76 +1.82 40 0 20 0
28AUG26 350.00 C 37.22 37.22 37.22 39.50 +1.00 40 15 15 +15
28AUG26 360.00 C 31.03 31.89 31.03 33.53 +0.67 39 32 119 0
28AUG26 370.00 C 26.27 26.27 26.27 28.36 +0.49 39 15 256 +15
28AUG26 380.00 C 0.00 0.00 0.00 23.95 +0.41 39 0 327 0
28AUG26 390.00 C 19.84 19.84 19.03 20.47 +0.65 40 3 662 0
28AUG26 400.00 C 18.33 18.33 15.91 16.96 +0.42 40 22 162 -15
28AUG26 410.00 C 13.34 13.34 13.34 14.16 +0.52 40 15 170 +5
28AUG26 420.00 C 12.91 12.97 12.91 11.74 +0.56 40 30 185 0
28AUG26 430.00 C 0.00 0.00 0.00 9.56 +0.46 40 0 174 0
28AUG26 440.00 C 0.00 0.00 0.00 7.74 +0.37 40 0 101 0
28AUG26 450.00 C 7.50 7.50 7.10 6.22 +0.29 40 11 120 +11
28AUG26 460.00 C 0.00 0.00 0.00 4.83 +0.22 40 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 3.85 +0.18 40 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 3.05 +0.14 40 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.40 +0.10 40 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 1.88 +0.08 40 0 244 0
28AUG26 510.00 C 0.00 0.00 0.00 1.47 +0.06 40 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 1.14 +0.04 40 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.89 +0.04 40 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.68 +0.02 40 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.53 +0.02 40 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.40 +0.01 40 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 8 0
28AUG26 580.00 C 1.00 1.02 1.00 0.23 0.00 39 3 3 +3
28AUG26 590.00 C 0.90 0.95 0.90 0.18 +0.01 40 9 10 +9
28AUG26 600.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 172.72 +3.02 40 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 167.78 +3.18 40 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 162.85 +3.08 40 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 157.92 +3.14 40 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 153.01 +2.98 40 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 147.03 +1.80 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 141.77 +1.33 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 136.89 +0.77 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 131.94 +0.98 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 127.04 +0.84 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 122.13 +0.62 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 117.42 +0.63 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 113.04 +0.86 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 108.27 +0.25 23 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 103.92 +0.82 31 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 99.22 +0.56 32 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 95.46 +1.20 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.11 +0.81 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 86.72 -0.02 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 82.65 +0.24 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 78.17 -0.17 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 71.90 +2.19 40 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 63.09 +1.01 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 57.25 +1.99 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 50.77 +1.83 40 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 44.55 +0.84 39 0 50 0
29SEP26 360.00 C 37.12 37.12 37.12 38.82 +0.58 39 15 71 +5
29SEP26 370.00 C 0.00 0.00 0.00 33.88 +0.55 39 0 866 0
29SEP26 380.00 C 28.17 28.17 28.17 29.50 +0.52 39 10 90 +9
29SEP26 390.00 C 0.00 0.00 0.00 25.64 +0.47 39 0 118 0
29SEP26 400.00 C 0.00 0.00 0.00 22.25 +0.40 40 0 212 0
29SEP26 410.00 C 18.08 18.08 18.08 19.33 +0.50 40 15 1,307 -15
29SEP26 420.00 C 0.00 0.00 0.00 16.66 +0.58 40 0 169 0
29SEP26 430.00 C 13.60 13.60 13.60 14.32 +0.64 40 1 379 +1
29SEP26 440.00 C 13.56 13.90 13.16 12.14 +0.55 40 75 979 -15
29SEP26 450.00 C 0.00 0.00 0.00 10.26 +0.47 40 1 504 0
29SEP26 460.00 C 0.00 0.00 0.00 8.64 +0.40 40 1 698 +1
29SEP26 470.00 C 0.00 0.00 0.00 7.04 +0.33 40 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 5.89 +0.27 40 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.92 +0.23 40 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 4.09 +0.19 40 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 3.40 +0.16 40 0 51 0
29SEP26 520.00 C 4.44 4.44 4.34 2.90 +0.22 40 45 406 +45
29SEP26 530.00 C 0.00 0.00 0.00 2.32 +0.11 40 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.91 +0.08 40 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.57 +0.07 40 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.29 +0.06 40 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.06 +0.05 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.87 +0.04 40 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.71 +0.01 40 0 639 0
29SEP26 600.00 C 0.00 0.00 0.00 0.58 +0.03 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.38 +0.01 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.20 0.00 40 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.13 0.00 40 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.07 0.00 40 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 172.79 +0.03 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 168.07 +0.02 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 162.89 -0.47 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 157.95 -0.74 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 154.02 +0.43 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 149.70 -0.12 29 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 144.75 +0.31 28 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 140.55 -0.28 34 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 135.70 -0.32 33 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 131.24 +0.33 34 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 127.09 +0.56 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.74 +0.54 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 118.02 +0.10 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 114.58 +0.88 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 109.61 +0.07 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 106.41 +0.64 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 102.25 +0.83 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 99.74 +2.26 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 94.40 +0.54 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 91.01 +1.10 38 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 88.08 +1.90 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 80.03 +1.11 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 74.03 +1.86 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 67.47 +1.73 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 61.04 +1.10 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 55.52 +0.99 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 51.81 +2.31 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 46.88 +1.56 40 0 68 0
30DEC26 380.00 C 42.77 43.85 42.77 41.55 +0.76 39 19 38 +15
30DEC26 390.00 C 38.72 38.72 37.41 37.91 +0.80 39 30 1,037 +14
30DEC26 400.00 C 34.86 34.86 33.81 34.28 +0.47 39 30 96 +30
30DEC26 410.00 C 31.49 31.49 30.53 28.97 -1.23 37 39 200 +39
30DEC26 420.00 C 28.46 28.46 27.69 27.56 +0.27 39 30 185 +27
30DEC26 430.00 C 25.76 25.76 25.76 24.65 +0.11 39 15 192 +14
30DEC26 440.00 C 22.39 22.39 22.39 22.01 +0.05 39 15 289 +15
30DEC26 450.00 C 20.47 20.47 20.47 19.62 -0.01 39 13 655 +13
30DEC26 460.00 C 0.00 0.00 0.00 17.47 +0.46 39 0 1,148 0
30DEC26 470.00 C 17.33 17.33 17.33 15.53 +0.36 39 2 624 -2
30DEC26 480.00 C 0.00 0.00 0.00 13.79 +0.29 39 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 12.23 +0.22 39 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 10.84 +0.17 39 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 9.31 -0.17 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 8.23 -0.18 38 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 7.27 -0.18 38 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 6.61 +0.01 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.83 -0.01 39 0 65 0
30DEC26 560.00 C 7.60 7.60 7.60 5.14 -0.03 39 1 6 -1
30DEC26 570.00 C 0.00 0.00 0.00 4.53 -0.04 39 0 10 0
30DEC26 580.00 C 6.60 6.60 6.60 3.87 -0.16 38 1 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.40 -0.16 38 0 61 0
30DEC26 600.00 C 5.40 5.40 5.40 3.08 -0.16 39 1 110 -1
30DEC26 610.00 C 0.00 0.00 0.00 2.63 -0.14 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.31 -0.14 38 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.03 -0.13 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.78 -0.12 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.56 -0.11 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.37 -0.10 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.20 -0.10 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.05 -0.09 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.95 -0.09 38 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.81 -0.08 38 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 175.91 -0.13 33 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 171.57 +0.09 36 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 167.58 +1.08 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.53 +1.07 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 159.22 +1.11 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 153.47 -0.24 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 149.92 +0.92 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 145.58 +0.57 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 140.58 -0.15 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 136.31 +0.09 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 132.07 +0.01 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 127.82 -0.11 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 125.65 +1.98 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 119.71 -0.14 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 115.80 -0.28 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 112.78 -0.17 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 108.98 +0.67 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 105.20 +0.65 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 102.99 +2.00 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.99 +0.75 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 95.89 +1.63 40 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 87.48 -0.07 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 82.56 +1.52 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 76.49 +1.63 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 70.61 +1.59 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 64.93 -0.37 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 59.83 -0.66 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 54.55 -2.47 38 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 50.24 -1.52 38 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 46.05 -1.77 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 42.06 -2.07 38 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 41.05 -0.12 40 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 37.69 -0.18 39 0 46 0
30MAR27 430.00 C 0.00 0.00 0.00 34.58 -0.08 39 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 31.70 +0.47 39 0 1,345 0
30MAR27 450.00 C 29.00 29.00 29.00 28.36 -0.01 39 3 32 0
30MAR27 460.00 C 0.00 0.00 0.00 26.59 -0.77 39 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 24.33 -0.84 39 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 22.24 -0.70 39 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 20.33 -0.99 39 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 18.57 -0.80 39 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 16.95 -0.59 39 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 15.47 -0.61 39 0 5 0
30MAR27 530.00 C 13.77 13.77 13.77 14.12 -0.63 39 1 1 +1
30MAR27 540.00 C 0.00 0.00 0.00 12.87 -0.65 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 11.74 -0.65 39 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 10.70 -0.65 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 9.75 -0.64 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 8.88 -0.64 39 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 8.09 -0.63 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 7.36 -0.62 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 6.71 -0.60 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 6.10 -0.59 39 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 110.69 +1.22 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 107.59 +1.57 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 103.78 +1.20 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 100.35 +1.09 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 93.98 +0.57 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 87.74 +0.34 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 81.99 +0.40 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 76.24 +0.16 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 71.05 -0.01 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 67.29 +1.55 38 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 62.66 +0.84 38 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 58.33 +0.82 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 54.30 +0.81 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 50.65 +0.91 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 47.04 +0.76 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 43.80 +0.74 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 40.33 +0.25 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 37.62 +0.30 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 35.45 +0.69 38 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 33.06 +0.80 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 31.02 +1.12 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 28.76 +1.06 38 0 0 0
TOTAL CALL 1,217 48,425 +201
18JUN26 290.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18JUN26 295.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18JUN26 300.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
18JUN26 310.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
18JUN26 320.00 P 0.00 0.00 0.00 0.07 - 49 0 0 -
18JUN26 330.00 P 0.00 0.00 0.00 0.28 - 49 0 0 -
18JUN26 340.00 P 0.00 0.00 0.00 0.87 - 49 0 0 -
18JUN26 350.00 P 0.00 0.00 0.00 2.23 - 49 0 0 -
18JUN26 360.00 P 0.00 0.00 0.00 4.78 - 49 0 0 -
18JUN26 370.00 P 0.00 0.00 0.00 8.87 - 49 0 0 -
18JUN26 380.00 P 0.00 0.00 0.00 14.62 - 49 0 0 -
18JUN26 390.00 P 0.00 0.00 0.00 21.88 - 49 0 0 -
18JUN26 400.00 P 0.00 0.00 0.00 30.31 - 49 0 0 -
18JUN26 410.00 P 0.00 0.00 0.00 39.51 - 49 0 0 -
18JUN26 420.00 P 0.00 0.00 0.00 49.15 - 49 0 0 -
18JUN26 430.00 P 0.00 0.00 0.00 59.02 - 49 0 0 -
18JUN26 440.00 P 0.00 0.00 0.00 69.00 - 0 0 0 -
18JUN26 450.00 P 0.00 0.00 0.00 79.00 - 0 0 0 -
18JUN26 460.00 P 0.00 0.00 0.00 89.00 - 0 0 0 -
26JUN26 290.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
26JUN26 295.00 P 0.00 0.00 0.00 0.10 - 50 0 0 -
26JUN26 300.00 P 0.00 0.00 0.00 0.16 - 49 0 0 -
26JUN26 310.00 P 0.00 0.00 0.00 0.41 - 49 0 0 -
26JUN26 320.00 P 0.00 0.00 0.00 0.92 - 49 0 0 -
26JUN26 330.00 P 0.00 0.00 0.00 1.84 - 49 0 0 -
26JUN26 340.00 P 0.00 0.00 0.00 3.45 - 49 0 0 -
26JUN26 350.00 P 0.00 0.00 0.00 5.81 - 49 0 0 -
26JUN26 360.00 P 0.00 0.00 0.00 9.27 - 49 0 0 -
26JUN26 370.00 P 0.00 0.00 0.00 13.72 - 49 0 0 -
26JUN26 380.00 P 0.00 0.00 0.00 19.33 - 49 0 0 -
26JUN26 390.00 P 0.00 0.00 0.00 25.97 - 49 0 0 -
26JUN26 400.00 P 0.00 0.00 0.00 33.46 - 49 0 0 -
26JUN26 410.00 P 0.00 0.00 0.00 41.72 - 49 0 0 -
26JUN26 420.00 P 0.00 0.00 0.00 50.58 - 49 0 0 -
26JUN26 430.00 P 0.00 0.00 0.00 59.84 - 49 0 0 -
26JUN26 440.00 P 0.00 0.00 0.00 69.39 - 49 0 0 -
26JUN26 450.00 P 0.00 0.00 0.00 79.14 - 49 0 0 -
26JUN26 460.00 P 0.00 0.00 0.00 89.03 - 49 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.12 -0.07 49 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.21 -0.07 50 0 16 0
29JUN26 300.00 P 0.00 0.00 0.00 0.31 -0.14 49 0 397 0
29JUN26 310.00 P 1.47 1.47 1.47 0.71 -0.24 50 15 240 +15
29JUN26 320.00 P 2.24 2.24 2.24 1.42 -0.43 50 15 640 -14
29JUN26 330.00 P 3.38 3.38 2.66 2.65 -0.61 50 62 974 -14
29JUN26 340.00 P 4.62 5.47 4.62 4.50 -0.97 50 11 753 -9
29JUN26 350.00 P 6.89 8.10 6.89 7.25 -0.91 50 43 1,021 +6
29JUN26 360.00 P 12.47 12.47 9.09 10.86 -1.01 50 88 1,019 -74
29JUN26 370.00 P 15.40 16.55 12.89 15.45 -1.20 50 157 3,776 -25
29JUN26 380.00 P 19.80 21.64 17.89 21.10 -1.40 51 32 1,928 -19
29JUN26 390.00 P 0.00 0.00 0.00 27.73 -2.77 51 0 4,098 0
29JUN26 400.00 P 0.00 0.00 0.00 34.60 -2.53 49 0 6,428 0
29JUN26 410.00 P 0.00 0.00 0.00 42.64 -2.68 49 0 1,780 0
29JUN26 420.00 P 0.00 0.00 0.00 51.26 -2.78 49 0 2,832 0
29JUN26 430.00 P 0.00 0.00 0.00 62.12 -1.07 61 0 654 0
29JUN26 440.00 P 0.00 0.00 0.00 70.74 -1.79 58 1 484 -1
29JUN26 450.00 P 0.00 0.00 0.00 81.71 -0.59 70 0 1,963 0
29JUN26 460.00 P 0.00 0.00 0.00 90.01 -2.19 63 0 295 0
29JUN26 470.00 P 102.12 102.12 102.12 100.21 -1.91 69 1 162 0
29JUN26 480.00 P 0.00 0.00 0.00 111.12 -0.88 82 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 120.11 -1.89 78 0 52 0
29JUN26 500.00 P 0.00 0.00 0.00 130.70 -1.45 88 0 1,512 0
29JUN26 510.00 P 0.00 0.00 0.00 140.67 -1.33 93 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 150.67 -1.33 97 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 161.16 -0.84 106 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 170.67 -1.33 105 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 181.14 -0.86 114 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 190.66 -1.34 112 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 200.66 -1.34 116 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 211.03 -0.97 124 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 220.76 -1.24 125 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 231.18 -0.82 133 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 240.10 -1.90 123 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 251.13 -0.87 139 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 260.58 -1.42 137 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 270.66 -1.34 141 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 280.66 -1.34 144 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 290.66 -1.34 147 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 300.66 -1.34 150 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 310.66 -1.34 153 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 320.66 -1.34 156 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 330.65 -1.35 158 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 340.57 -1.43 160 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 350.57 -1.43 163 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 360.75 -1.25 168 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 370.33 -1.67 164 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 381.21 -0.79 180 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 391.12 -0.88 181 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 400.57 -1.43 176 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 410.25 -1.75 174 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 420.65 -1.35 182 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 430.65 -1.35 184 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 440.65 -1.35 187 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 450.65 -1.35 189 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 460.25 -1.75 186 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 470.64 -1.36 194 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 480.56 -1.44 195 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 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.28 -0.07 41 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.38 -0.11 41 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.54 -0.12 41 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.73 -0.18 41 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.98 -0.22 41 0 3 0
30JUL26 295.00 P 0.00 0.00 0.00 1.35 -0.26 41 0 97 0
30JUL26 300.00 P 2.55 2.55 2.55 1.73 -0.36 41 10 149 +10
30JUL26 310.00 P 3.75 3.75 3.14 2.81 -0.52 41 18 228 +3
30JUL26 320.00 P 5.11 5.11 5.11 4.37 -0.69 41 30 369 -18
30JUL26 330.00 P 0.00 0.00 0.00 6.47 -0.90 41 0 325 0
30JUL26 340.00 P 9.22 9.50 9.00 9.21 -0.81 42 89 2,285 +59
30JUL26 350.00 P 11.93 12.90 11.88 12.54 -0.81 42 36 335 +4
30JUL26 360.00 P 15.26 16.98 15.26 16.64 -0.88 42 7 720 +6
30JUL26 370.00 P 19.82 19.82 19.82 21.15 -1.30 41 2 387 -2
30JUL26 380.00 P 28.08 28.08 28.08 26.79 -1.38 41 13 499 0
30JUL26 390.00 P 0.00 0.00 0.00 33.34 -2.59 42 0 280 0
30JUL26 400.00 P 0.00 0.00 0.00 39.64 -2.27 41 0 413 0
30JUL26 410.00 P 0.00 0.00 0.00 47.01 -2.46 41 0 372 0
30JUL26 420.00 P 0.00 0.00 0.00 54.88 -2.60 41 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 63.21 -2.67 41 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 74.11 -0.84 48 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 82.42 -2.07 46 0 90 0
30JUL26 460.00 P 0.00 0.00 0.00 91.61 -1.52 47 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 100.99 -1.41 48 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 111.12 -0.92 51 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 120.11 -2.50 49 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 130.70 -1.48 55 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 140.67 -1.33 58 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 150.67 -1.37 61 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 161.16 -0.88 66 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 170.92 -1.11 67 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 181.14 -0.86 71 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 190.66 -1.34 71 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 200.92 -1.11 75 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 211.03 -0.97 78 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 220.92 -1.08 79 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 231.18 -0.82 83 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 240.93 -1.09 84 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 251.13 -0.87 87 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 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.29 -0.07 40 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.39 -0.09 40 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.53 -0.11 40 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.69 -0.15 40 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.92 -0.17 40 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.17 -0.22 40 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.51 -0.25 40 0 4 0
28AUG26 285.00 P 0.00 0.00 0.00 1.88 -0.31 40 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.36 -0.36 40 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.99 -0.31 40 0 16 0
28AUG26 300.00 P 4.22 4.22 4.22 3.65 -0.51 40 15 264 0
28AUG26 310.00 P 5.42 5.42 5.42 5.26 -0.69 40 15 434 +15
28AUG26 320.00 P 0.00 0.00 0.00 7.32 -0.88 40 0 151 0
28AUG26 330.00 P 0.00 0.00 0.00 9.99 -0.94 40 0 200 0
28AUG26 340.00 P 12.80 12.80 12.80 13.17 -0.84 40 1 2,144 +1
28AUG26 350.00 P 16.37 16.70 16.37 16.70 -0.98 40 30 211 0
28AUG26 360.00 P 21.39 21.98 19.27 20.98 -1.02 40 75 187 +15
28AUG26 370.00 P 24.93 24.93 24.93 25.93 -1.06 40 15 311 +5
28AUG26 380.00 P 0.00 0.00 0.00 31.50 -1.13 40 0 828 0
28AUG26 390.00 P 0.00 0.00 0.00 37.74 -0.40 40 0 260 0
28AUG26 400.00 P 0.00 0.00 0.00 45.05 -2.34 42 0 108 0
28AUG26 410.00 P 0.00 0.00 0.00 50.88 -2.28 40 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 58.40 -2.46 40 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 68.22 -0.62 43 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 76.83 -1.07 44 1 136 +1
28AUG26 450.00 P 0.00 0.00 0.00 85.66 -0.61 45 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 94.17 -1.47 45 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 103.53 -1.14 46 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 112.43 -1.46 46 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 121.80 -1.27 47 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 132.16 -0.38 50 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 141.80 -0.31 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 150.73 -1.95 50 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 161.24 -0.80 54 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 171.26 -0.87 56 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 181.14 -0.86 58 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 190.98 -1.02 59 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 200.92 -1.35 61 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 211.03 -0.97 63 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 220.93 -1.19 65 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 231.18 -0.94 68 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 240.93 -1.09 68 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 251.13 -0.87 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.51 -0.09 40 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.68 -0.09 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.85 -0.14 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.10 -0.15 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.36 -0.19 40 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.71 -0.22 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.09 -0.23 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.55 -0.32 40 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.09 -0.32 40 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.64 -0.45 40 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.39 -0.60 40 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.30 -0.48 40 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 6.20 -0.63 40 0 433 0
29SEP26 310.00 P 8.90 9.00 8.90 8.29 -0.75 40 2 824 +2
29SEP26 320.00 P 0.00 0.00 0.00 10.94 -0.82 40 0 158 0
29SEP26 330.00 P 0.00 0.00 0.00 14.01 -0.96 40 0 1,021 0
29SEP26 340.00 P 0.00 0.00 0.00 17.48 -0.89 40 0 157 0
29SEP26 350.00 P 20.50 20.50 20.50 21.55 -0.72 40 1 208 0
29SEP26 360.00 P 25.20 26.06 25.20 25.83 -0.90 40 18 1,240 +18
29SEP26 370.00 P 0.00 0.00 0.00 30.83 -0.93 40 0 1,006 0
29SEP26 380.00 P 34.50 34.60 34.35 36.39 -0.98 40 42 717 -28
29SEP26 390.00 P 39.79 39.79 39.79 42.45 -2.76 40 1 989 0
29SEP26 400.00 P 0.00 0.00 0.00 49.84 -2.04 42 0 3,398 0
29SEP26 410.00 P 53.03 53.03 53.03 55.51 -3.62 40 2 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 64.29 -1.35 42 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 72.15 -1.25 43 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 80.24 -1.08 43 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 88.55 -1.41 44 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 97.45 -1.08 45 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 106.25 -1.18 45 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 115.06 -1.08 46 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 124.17 -0.80 46 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 133.31 -0.97 46 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 142.61 -0.17 47 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 151.80 -0.88 47 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 161.33 -1.81 47 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 171.26 -1.17 49 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 181.14 -0.90 50 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 190.98 -1.09 52 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 200.92 -1.35 53 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 211.03 -0.97 55 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 220.93 -1.19 56 0 272 0
29SEP26 600.00 P 0.00 0.00 0.00 231.18 -0.94 59 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 240.93 -1.09 59 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 251.13 -0.87 62 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 260.83 -1.17 62 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 271.22 -0.78 65 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 280.80 -1.20 65 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 290.79 -1.35 66 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 300.79 -1.21 68 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 310.81 -1.19 69 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 320.79 -1.21 70 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 331.21 -0.79 73 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.37 -0.11 38 0 4 0
30DEC26 205.00 P 0.00 0.00 0.00 0.48 -0.12 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.61 -0.17 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.78 -0.17 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.95 -0.24 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.20 -0.26 38 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.46 -0.28 38 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 1.75 -0.39 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.14 -0.39 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.54 -0.44 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.00 -0.54 38 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.56 -0.55 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.12 -0.63 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.78 -0.75 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.56 -0.75 38 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 6.52 -0.85 39 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.43 -1.01 39 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 8.49 -1.02 39 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.56 -1.04 39 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 10.66 -0.95 39 0 20 0
30DEC26 300.00 P 12.70 12.70 12.70 12.04 -1.31 39 1 211 0
30DEC26 310.00 P 0.00 0.00 0.00 14.82 -1.46 39 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 18.16 -1.54 39 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 21.67 -1.50 39 0 92 0
30DEC26 340.00 P 0.00 0.00 0.00 25.90 -1.15 39 0 83 0
30DEC26 350.00 P 0.00 0.00 0.00 30.20 -1.16 39 0 827 0
30DEC26 360.00 P 0.00 0.00 0.00 35.27 -0.83 39 0 276 0
30DEC26 370.00 P 39.08 39.08 39.08 40.39 -0.89 39 10 629 0
30DEC26 380.00 P 0.00 0.00 0.00 44.26 -3.75 38 0 94 0
30DEC26 390.00 P 0.00 0.00 0.00 50.03 -3.98 38 0 1,082 0
30DEC26 400.00 P 58.78 58.78 58.78 57.68 -3.75 39 15 938 0
30DEC26 410.00 P 0.00 0.00 0.00 65.15 -1.54 40 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 72.14 -1.62 40 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 79.60 -1.60 40 0 149 0
30DEC26 440.00 P 88.84 88.84 88.84 87.42 -1.42 41 1 316 0
30DEC26 450.00 P 0.00 0.00 0.00 95.08 -1.47 41 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 103.11 -1.62 41 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 111.34 -1.70 41 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 119.63 -1.78 41 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 128.26 -1.69 41 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 136.93 -1.39 42 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 146.56 -0.90 43 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 155.51 -0.65 43 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 164.60 -0.66 43 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 174.18 -0.35 44 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 183.46 +0.01 45 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 192.80 -0.35 45 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 201.93 -0.78 44 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 211.61 -0.77 45 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 221.40 -0.75 46 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 231.25 -0.87 47 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 241.25 -0.77 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 251.13 -0.87 49 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 261.25 -0.75 50 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 271.22 -0.78 51 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 280.80 -1.46 51 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 290.79 -1.35 52 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 300.79 -1.21 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 310.82 -1.18 55 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 320.81 -1.19 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 331.21 -1.04 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.22 -0.42 39 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.49 -0.43 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.76 -0.56 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.11 -0.62 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.52 -0.63 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.92 -0.79 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.41 -1.01 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.11 -0.92 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.70 -1.05 39 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 5.35 -1.23 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.17 -1.24 39 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 6.98 -1.27 39 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.81 -1.52 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.82 -1.61 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.91 -1.63 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 11.00 -1.68 39 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 12.11 -1.99 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 13.49 -2.04 39 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 14.90 -1.99 39 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 16.32 -2.04 39 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 17.75 -1.24 39 0 53 0
30MAR27 310.00 P 0.00 0.00 0.00 21.24 -1.13 39 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 24.59 -1.34 39 0 46 0
30MAR27 330.00 P 0.00 0.00 0.00 28.18 -1.87 39 0 41 0
30MAR27 340.00 P 0.00 0.00 0.00 32.51 -1.68 39 0 27 0
30MAR27 350.00 P 0.00 0.00 0.00 37.01 -1.93 39 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 41.71 -2.13 38 0 1,533 0
30MAR27 370.00 P 0.00 0.00 0.00 48.37 -1.79 40 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 53.67 -2.17 39 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 59.86 -0.43 40 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 64.41 -1.91 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 71.04 -1.69 39 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 77.93 -1.42 39 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 85.80 -0.84 40 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 93.03 -0.89 39 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 100.09 -1.49 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 108.47 -0.54 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 116.32 -0.90 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 124.47 -0.88 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 132.72 -0.84 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 141.16 -0.49 41 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 149.69 -0.81 41 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 158.36 -0.49 41 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 167.14 -0.50 41 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 176.07 -0.47 41 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 185.08 -0.77 41 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 194.19 -0.79 41 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 203.46 -0.72 41 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 211.75 -1.36 40 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 221.46 -1.54 40 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 231.44 -1.18 41 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 241.25 -0.86 42 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 251.13 -1.69 43 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 17.07 -0.52 38 0 14 0
29JUN27 290.00 P 0.00 0.00 0.00 18.51 -0.53 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 20.08 -0.68 38 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 21.86 -0.69 38 0 19 0
29JUN27 310.00 P 0.00 0.00 0.00 25.44 -0.69 38 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 29.28 -0.57 38 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 33.24 -0.52 38 0 68 0
29JUN27 340.00 P 0.00 0.00 0.00 37.44 -0.55 38 0 1 0
29JUN27 350.00 P 41.72 41.72 41.72 42.03 +0.31 38 4 23 +4
29JUN27 360.00 P 0.00 0.00 0.00 46.90 -0.54 38 0 46 0
29JUN27 370.00 P 0.00 0.00 0.00 52.11 -0.56 38 0 20 0
29JUN27 380.00 P 0.00 0.00 0.00 57.63 -0.58 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 63.51 -0.61 38 0 72 0
29JUN27 400.00 P 70.98 70.98 70.98 69.73 -0.64 38 3 30 +3
29JUN27 410.00 P 0.00 0.00 0.00 76.11 -0.77 38 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 82.85 -0.80 38 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 90.34 +2.22 38 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 97.52 -0.60 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 104.93 -0.85 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 112.56 -0.80 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 120.26 -0.59 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 128.21 -0.54 39 0 0 0
TOTAL PUT 882 74,078 -37
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$ 2.64
29JUN26 1.80 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 0.00 32 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.18 0.00 41 0 2 0
29JUN26 2.60 C 0.00 0.00 0.00 0.12 0.00 42 0 35 0
29JUN26 2.70 C 0.00 0.00 0.00 0.07 0.00 41 0 226 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 0.00 47 0 694 0
29JUN26 2.90 C 0.02 0.02 0.02 0.02 -0.01 41 6 319 -6
29JUN26 3.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 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 89 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 95 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 132 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 136 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 144 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 157 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 165 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 173 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 188 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 195 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 207 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 213 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 219 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 224 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 230 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.85 +0.03 52 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.75 +0.02 45 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.71 +0.03 55 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.66 +0.02 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.57 +0.02 51 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.49 +0.02 53 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.22 +0.02 51 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.13 +0.01 49 0 30 0
30JUL26 2.90 C 0.10 0.10 0.10 0.10 +0.01 50 5 86 +5
30JUL26 3.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.07 +0.01 55 0 31 0
30JUL26 3.20 C 0.00 0.00 0.00 0.05 0.00 53 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 +0.01 54 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 +0.01 54 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 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 0.87 +0.02 58 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.83 +0.03 61 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.78 +0.02 57 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.74 +0.02 58 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.70 +0.02 59 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.62 +0.02 58 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.54 +0.01 57 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.40 +0.01 55 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.35 +0.02 56 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.21 +0.01 55 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.18 +0.01 56 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.15 +0.01 56 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.13 +0.01 57 0 100 0
28AUG26 3.20 C 0.00 0.00 0.00 0.10 0.00 55 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 56 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 57 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 55 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 53 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 0.88 -0.01 52 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.87 +0.02 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.83 +0.02 65 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.79 +0.02 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.68 +0.02 64 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.61 +0.02 63 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 +0.03 63 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.48 +0.01 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.42 +0.02 60 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 +0.02 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.33 +0.02 60 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 +0.01 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 +0.01 59 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 +0.01 59 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 0.00 59 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 +0.01 60 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 +0.01 60 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.01 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 0.00 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.01 60 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 59 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 58 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 57 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 55 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 51 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 64 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 73 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 83 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 1.03 +0.03 74 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.00 +0.03 75 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.95 +0.02 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.93 +0.03 73 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.90 +0.03 73 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.82 +0.02 70 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 +0.02 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.70 +0.02 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 +0.02 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 +0.01 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 +0.03 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.51 +0.03 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 +0.02 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 +0.03 67 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 +0.03 67 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 +0.03 67 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 +0.02 67 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.02 66 0 61 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.02 67 0 10 0
30DEC26 3.50 C 0.22 0.22 0.22 0.28 +0.02 67 50 120 +50
30DEC26 3.60 C 0.00 0.00 0.00 0.26 +0.02 67 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.02 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.01 67 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 +0.02 68 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.01 67 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 +0.02 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 +0.02 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 +0.01 67 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.01 67 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.01 67 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.01 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.01 66 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.01 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.01 65 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.10 +0.02 72 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.07 +0.03 72 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.03 +0.02 70 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.00 +0.02 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.97 +0.02 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 +0.02 70 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 +0.02 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 +0.03 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 +0.03 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.70 +0.02 66 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 +0.01 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 0.00 64 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.01 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 0.00 64 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 0.00 65 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 0.00 65 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 0.00 65 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 0.00 65 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 0.00 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 0.00 65 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 0.00 65 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 0.00 65 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 0.00 65 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.01 65 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 0.00 66 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.01 65 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 0.00 66 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.01 65 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 0.00 65 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 0.00 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 0.00 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 0.00 66 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.16 +0.03 70 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.13 +0.03 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.10 +0.03 70 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.07 +0.02 69 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 +0.04 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.99 +0.03 69 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 +0.03 67 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.88 +0.02 67 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.82 +0.01 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 +0.02 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 +0.02 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 +0.02 66 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.68 +0.02 67 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 +0.02 67 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 +0.02 67 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.02 67 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.56 +0.02 67 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.54 +0.02 67 0 0 0
29JUN27 3.40 C 0.41 0.41 0.41 0.51 +0.01 67 8 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 +0.02 67 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 +0.02 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 +0.02 68 0 1 0
TOTAL CALL 69 20,303 +49
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 235 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.02 44 0 365 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 -0.01 47 0 179 0
29JUN26 2.80 P 0.19 0.19 0.19 0.20 -0.03 44 5 5,530 +5
29JUN26 2.90 P 0.00 0.00 0.00 0.29 -0.02 50 0 1,665 0
29JUN26 3.00 P 0.00 0.00 0.00 0.38 -0.02 53 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.48 -0.01 63 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.57 -0.02 61 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.68 -0.01 79 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.78 -0.02 86 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.88 -0.03 94 0 935 0
29JUN26 3.60 P 0.00 0.00 0.00 0.97 -0.02 88 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.07 -0.03 94 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.17 -0.03 99 0 577 0
29JUN26 3.90 P 0.00 0.00 0.00 1.27 -0.03 105 0 88 0
29JUN26 4.00 P 1.39 1.39 1.39 1.37 -0.02 110 10 103 -10
29JUN26 4.10 P 0.00 0.00 0.00 1.47 -0.02 116 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.57 -0.02 121 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.66 -0.03 0 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.76 -0.03 0 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 1.86 -0.03 0 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.96 -0.04 0 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.06 -0.03 0 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.16 -0.03 0 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.26 -0.03 0 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.36 -0.03 0 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.61 -0.04 0 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.36 -0.04 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.86 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.36 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.61 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.11 -0.03 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.37 -0.02 243 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 55 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 -0.01 52 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 0.00 54 0 150 0
30JUL26 2.50 P 0.12 0.12 0.12 0.13 -0.01 52 4 574 +4
30JUL26 2.60 P 0.00 0.00 0.00 0.18 -0.01 53 0 191 0
30JUL26 2.70 P 0.00 0.00 0.00 0.24 0.00 55 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.30 -0.01 54 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.36 -0.02 52 0 25 0
30JUL26 3.00 P 0.42 0.42 0.42 0.45 -0.01 57 5 355 +5
30JUL26 3.10 P 0.00 0.00 0.00 0.53 -0.01 58 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.61 -0.02 57 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.70 -0.02 58 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.79 -0.03 59 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.90 -0.01 68 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.00 -0.01 73 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.10 -0.01 77 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.19 -0.02 76 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.30 -0.01 85 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.40 -0.01 89 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.50 -0.01 92 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 0.00 58 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 0.00 60 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 0.00 59 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.16 -0.01 58 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.20 -0.01 57 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.31 -0.01 58 0 83 0
28AUG26 2.80 P 0.00 0.00 0.00 0.37 -0.02 58 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.44 -0.01 59 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.50 -0.03 57 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.59 -0.02 61 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.67 -0.02 61 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.75 -0.02 61 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.83 -0.03 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.92 -0.03 62 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.01 -0.03 62 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.11 -0.02 66 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.21 -0.02 69 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.30 -0.03 69 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.40 -0.02 72 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.50 -0.02 75 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 0.00 64 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 0.00 63 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 0.00 63 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 0.00 63 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 0.00 62 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 0.00 63 0 218 0
29SEP26 2.50 P 0.27 0.27 0.27 0.28 0.00 63 150 250 +100
29SEP26 2.60 P 0.00 0.00 0.00 0.33 0.00 63 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 0.00 63 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 -0.01 63 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.51 -0.01 63 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 -0.01 63 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.64 -0.02 61 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.72 -0.02 62 0 761 0
29SEP26 3.30 P 0.77 0.77 0.77 0.77 -0.02 56 200 1,171 -143
29SEP26 3.40 P 0.85 0.86 0.85 0.86 -0.01 58 200 1,442 0
29SEP26 3.50 P 0.93 0.94 0.93 0.93 -0.02 55 200 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.05 -0.02 63 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.14 -0.02 64 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.25 -0.01 69 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.32 -0.03 65 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.44 -0.01 73 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.53 -0.01 73 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.63 -0.01 76 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.73 0.00 78 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.83 0.00 81 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.93 0.00 83 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.03 +0.01 85 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.09 -0.03 74 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.19 -0.03 76 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.28 -0.03 74 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.38 -0.03 76 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.69 +0.03 101 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.87 -0.03 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.17 +0.02 104 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.42 +0.02 108 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.67 +0.02 112 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.92 +0.02 116 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.17 +0.02 119 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.37 -0.03 99 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.67 +0.02 125 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.87 -0.03 105 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.12 -0.03 107 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.37 -0.03 110 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 0.00 69 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.01 70 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 0.00 69 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.01 69 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.01 70 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 +0.01 70 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 0.00 69 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 +0.01 70 0 24 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.01 70 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.01 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 0.00 70 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 0.00 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 +0.01 71 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 0.00 71 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 0.00 71 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 0.00 71 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 +0.01 72 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 0.00 72 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 +0.03 72 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 0.00 69 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.18 0.00 68 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 +0.03 73 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 0.00 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.42 -0.02 67 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.51 -0.01 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.63 +0.03 73 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.68 -0.01 67 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.77 -0.01 68 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.90 +0.02 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.96 0.00 70 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.10 +0.04 78 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.20 +0.04 80 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.29 +0.04 80 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.38 +0.03 80 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.19 -0.01 67 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.21 -0.01 67 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 -0.01 67 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 -0.01 67 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.27 -0.01 67 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.32 -0.01 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.36 -0.02 67 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.41 -0.02 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.47 -0.01 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 -0.01 69 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.58 -0.02 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 -0.01 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.71 -0.02 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 -0.01 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.84 -0.02 69 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.92 -0.02 70 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.98 -0.01 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.05 0.00 68 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.13 0.00 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.20 0.00 68 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 -0.01 66 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.35 0.00 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.43 0.00 68 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.53 +0.02 70 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 +0.02 71 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.66 -0.02 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.73 -0.03 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.82 -0.02 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.91 -0.03 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.99 -0.03 64 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.14 +0.03 72 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.22 +0.02 71 0 0 0
29JUN27 1.80 P 0.34 0.34 0.34 0.26 0.00 69 500 1,100 +500
29JUN27 1.85 P 0.00 0.00 0.00 0.29 0.00 70 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 0.00 70 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 0.00 70 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 0.00 69 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 0.00 70 0 47 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 0.00 70 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 0.00 70 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.56 0.00 70 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.62 0.00 70 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.68 0.00 70 0 52 0
29JUN27 2.70 P 0.00 0.00 0.00 0.75 0.00 71 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.81 0.00 70 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.87 0.00 70 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.93 0.00 69 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.02 0.00 71 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 0.00 71 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.16 +0.01 71 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 +0.03 71 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.32 +0.03 72 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.38 +0.02 71 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.47 +0.03 72 0 22 0
TOTAL PUT 1,274 45,166 +461
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 0.00 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.17 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.68 0.00 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.20 -0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.83 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.77 -0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.30 -0.04 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.62 -0.04 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.30 -0.03 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.48 -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$ 8.82
29JUN26 4.72 C 0.00 0.00 0.00 4.11 -0.01 118 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.01 -0.01 114 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.77 0.00 104 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.53 -0.01 95 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.29 -0.01 86 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.05 -0.01 78 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.80 -0.01 70 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.56 -0.01 62 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.32 -0.01 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 -0.01 47 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.84 -0.01 40 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.60 -0.01 33 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.36 -0.01 25 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 0.00 24 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.87 -0.01 18 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.65 +0.01 26 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.43 0.00 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.23 0.00 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.02 0.00 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 0.00 134 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.83 +0.01 27 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.33 +0.02 46 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.81 +0.02 58 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.30 +0.02 68 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.78 +0.02 78 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.26 +0.02 87 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 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.96 0.00 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.14 0.00 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.57 +0.01 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.00 +0.01 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.46 +0.01 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.92 +0.01 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.39 +0.02 36 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$ 8.82
29JUN26 5.00 C 0.00 0.00 0.00 3.83 -0.01 106 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.58 -0.01 97 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.33 -0.01 88 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.08 -0.01 79 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.83 -0.01 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.58 -0.01 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.33 -0.01 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 0.00 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.83 -0.01 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.33 -0.01 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 41 0
29JUN26 9.25 C 0.10 0.10 0.10 0.06 -0.01 26 8 59 +8
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.35 -0.01 19 0 0 0
30JUL26 7.75 C 1.19 1.19 1.19 1.13 -0.01 26 2 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.37 -0.02 24 0 20 0
30JUL26 9.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.17 -0.02 25 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 0.00 27 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.62 -0.01 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.39 -0.01 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.18 -0.02 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.48 -0.03 27 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 -0.02 27 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.27 -0.03 27 0 4 0
28AUG26 9.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.01 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 3.83 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.02 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 +0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 -0.01 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.86 -0.01 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 -0.01 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.20 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 0.00 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.01 26 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.02 26 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.01 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 28 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 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.61 +0.01 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.36 -0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.12 -0.01 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.90 -0.01 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.68 -0.02 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 -0.02 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 0.00 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 -0.02 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.02 26 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.03 26 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 2.40 +0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.18 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.95 -0.02 25 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.78 -0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.60 -0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.43 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.26 -0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.15 +0.02 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 +0.01 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 +0.01 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 2.44 -0.01 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.23 -0.01 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.05 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.87 -0.01 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.71 -0.01 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.56 -0.01 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.42 0.00 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.28 -0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 -0.01 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.76 -0.01 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.30 0.00 28 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
TOTAL CALL 10 1,876 +8
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 40 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 27 0 122 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 0.00 27 0 132 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 0.00 26 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 +0.01 27 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 +0.01 0 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.18 +0.01 0 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.71 +0.01 55 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.21 +0.01 66 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 +0.01 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.21 +0.01 86 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 +0.01 95 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 +0.03 103 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.71 +0.01 111 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.21 +0.02 119 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.71 +0.02 126 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.21 +0.02 132 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.71 +0.01 139 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 38 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 0.03 -0.01 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 20 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 25 0
30JUL26 8.75 P 0.00 0.00 0.00 0.29 -0.01 26 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.43 0.00 27 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.60 +0.02 27 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.76 0.00 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.97 0.00 25 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.23 0.00 31 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.71 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.21 +0.01 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.71 +0.01 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.21 +0.01 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.71 +0.01 60 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.21 +0.01 65 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.71 +0.01 70 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.21 +0.01 74 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.71 0.00 79 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.21 0.00 83 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.71 +0.01 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 0.01 -0.01 28 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 51 0
28AUG26 7.75 P 0.09 0.09 0.09 0.11 -0.01 28 1 2 +1
28AUG26 8.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.26 -0.01 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.49 -0.02 28 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.64 -0.02 28 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.79 -0.02 27 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.98 -0.04 28 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.18 -0.01 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.88 +0.01 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.36 0.00 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.85 +0.02 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.34 +0.02 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.83 +0.01 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.33 +0.01 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.82 +0.02 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.31 -0.01 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.81 +0.01 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 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 28 0 3 0
29SEP26 7.50 P 0.08 0.08 0.08 0.10 -0.01 27 1 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.01 27 0 18 0
29SEP26 8.50 P 0.42 0.42 0.42 0.40 -0.03 26 7 58 +7
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 -0.01 27 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 0.00 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 0.00 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.22 -0.04 26 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.47 +0.01 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 +0.01 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.38 +0.02 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 +0.02 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.34 0.00 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.33 +0.01 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 +0.01 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 -0.01 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.81 +0.01 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.30 -0.01 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.80 -0.01 51 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 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.02 26 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 0.00 26 0 17 0
30DEC26 8.25 P 0.42 0.42 0.42 0.45 0.00 26 2 2 +2
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.01 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 0.00 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.81 -0.04 26 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 -0.04 25 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 -0.02 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 0.00 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 -0.02 28 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.97 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.43 +0.02 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 0.00 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 0.00 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.84 0.00 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.33 0.00 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.82 0.00 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 0.00 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.82 +0.02 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.32 +0.01 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.81 0.00 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.02 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 +0.02 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.02 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 +0.03 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 +0.02 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 +0.02 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.02 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 +0.04 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 0.00 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.01 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 +0.02 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.64 0.00 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 2.04 +0.01 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.47 +0.01 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.92 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.39 +0.01 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.86 +0.01 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.34 0.00 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 0.00 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.82 +0.01 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.32 +0.01 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.81 0.00 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 0.00 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 0.00 29 0 20 0
29JUN27 8.50 P 0.00 0.00 0.00 0.87 +0.01 29 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.00 +0.01 29 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 0.00 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.30 +0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.46 0.00 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.63 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.82 +0.01 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.20 0.00 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.62 +0.01 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.05 0.00 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.51 +0.01 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.98 0.00 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.47 +0.01 37 0 0 0
TOTAL PUT 11 3,038 +10
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$ 19.38
29JUN26 15.00 C 0.00 0.00 0.00 4.40 -0.28 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.90 -0.28 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.40 -0.28 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.90 -0.29 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.41 -0.28 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.93 -0.28 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.47 -0.28 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.06 -0.26 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.71 -0.24 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.43 -0.23 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 -0.16 28 0 15 0
29JUN26 21.00 C 0.08 0.08 0.08 0.07 -0.07 29 2 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.44 - 29 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 3.95 -0.28 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.47 -0.28 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.00 -0.28 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.55 -0.27 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.12 -0.27 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.73 -0.26 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.38 -0.25 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.09 -0.24 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.81 -0.23 29 0 0 0
30JUL26 20.00 C 0.62 0.62 0.62 0.62 -0.17 30 2 2 +2
30JUL26 21.00 C 0.00 0.00 0.00 0.31 -0.12 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.49 - 29 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 4.01 -0.28 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.54 -0.28 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.09 -0.27 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.66 -0.27 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.26 -0.26 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.90 -0.24 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.59 -0.21 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.29 -0.24 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.04 -0.21 29 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.82 -0.18 29 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.49 -0.13 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.27 -0.10 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 33.00 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 0.01 0.00 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.51 - 29 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 4.04 -0.28 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.60 -0.27 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.17 -0.26 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.76 -0.26 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.38 -0.25 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.04 -0.23 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.73 -0.22 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.44 -0.23 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.19 -0.21 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.98 -0.18 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 -0.14 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 -0.10 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.64 - 29 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 4.22 -0.27 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.82 -0.27 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.45 -0.26 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.10 -0.24 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.76 -0.25 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.46 -0.24 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.18 -0.22 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.92 -0.22 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.69 -0.19 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.47 -0.20 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.11 -0.17 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.83 -0.14 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 -0.12 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 -0.10 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 -0.08 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 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 15.00 C 0.00 0.00 0.00 4.88 - 29 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 4.49 -0.27 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.13 -0.26 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.78 -0.25 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.45 -0.25 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.14 -0.24 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.85 -0.24 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.58 -0.22 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.32 -0.23 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.10 -0.20 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.88 -0.20 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.51 -0.18 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.20 -0.16 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.94 -0.14 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.74 -0.12 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.57 -0.11 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.44 -0.09 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 -0.07 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.12 - 29 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 4.76 -0.27 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.41 -0.26 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.08 -0.26 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.76 -0.26 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.47 -0.25 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.18 -0.25 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.93 -0.23 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.68 -0.23 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.45 -0.21 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.24 -0.21 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.86 -0.19 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.53 -0.17 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.25 -0.17 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.03 -0.14 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.84 -0.12 30 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.67 -0.12 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.55 -0.10 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.44 -0.09 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.29 -0.06 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
TOTAL CALL 4 1,203 +2
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.05 0.05 0.05 0.03 0.00 30 6 6 +6
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 29 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 69 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 +0.05 29 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.52 +0.07 28 0 78 0
29JUN26 20.00 P 0.00 0.00 0.00 0.85 +0.14 29 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.66 +0.21 28 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 2.62 +0.26 0 0 102 0
29JUN26 23.00 P 0.00 0.00 0.00 3.62 +0.28 0 0 0 -35
29JUN26 24.00 P 0.00 0.00 0.00 4.62 +0.28 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.62 +0.28 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 6.62 +0.28 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 7.62 +0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.62 +0.28 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.62 +0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.62 +0.28 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.62 +0.28 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.62 +0.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.62 +0.28 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.62 +0.28 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.62 +0.28 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.62 +0.28 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 18.62 +0.28 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 19.62 +0.28 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.19 +0.02 30 0 11 0
30JUL26 18.00 P 0.34 0.34 0.34 0.30 +0.03 30 9 9 +9
30JUL26 18.50 P 0.00 0.00 0.00 0.45 +0.03 30 0 4 0
30JUL26 19.00 P 0.66 0.66 0.66 0.65 +0.07 30 3 14 0
30JUL26 19.50 P 0.00 0.00 0.00 0.89 +0.10 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.18 +0.13 30 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.87 +0.16 30 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.71 +0.21 30 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.64 +0.24 30 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.62 +0.27 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.62 +0.28 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.62 +0.28 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.62 +0.28 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.62 +0.28 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.62 +0.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.62 +0.28 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.62 +0.28 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.62 +0.28 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.62 +0.28 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.62 +0.28 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.62 +0.28 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.62 +0.28 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.62 +0.28 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.62 +0.28 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 - 29 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.66 +0.07 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.87 +0.09 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.11 +0.10 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.41 +0.13 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.13 +0.21 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.93 +0.19 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.81 +0.22 28 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.75 +0.25 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.71 +0.26 29 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 6.69 +0.27 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.67 +0.27 26 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.66 +0.28 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.66 +0.28 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.65 +0.28 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.64 +0.28 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.64 +0.28 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.63 +0.28 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.63 +0.29 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.62 +0.28 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.62 +0.28 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.62 +0.28 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.62 +0.28 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.62 +0.28 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 +0.05 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 +0.06 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.89 +0.08 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 +0.10 30 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.37 +0.11 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 +0.13 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.32 +0.17 30 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.08 +0.18 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.93 +0.22 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.82 +0.23 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.76 +0.25 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 +0.26 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.69 +0.27 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.67 +0.27 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.66 +0.28 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.65 +0.28 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.64 +0.28 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.64 +0.28 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.63 +0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.63 +0.29 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.62 +0.28 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.62 +0.28 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.62 +0.28 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.62 +0.28 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.62 +0.28 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 - 30 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 +0.03 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.03 +0.05 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.48 +0.07 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.75 +0.09 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.03 +0.09 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.67 +0.12 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.39 +0.15 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.17 +0.17 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.01 +0.19 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.89 +0.21 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.81 +0.23 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.76 +0.25 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.72 +0.26 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.69 +0.27 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.67 +0.27 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.65 +0.27 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.64 +0.28 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.63 +0.28 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.63 +0.28 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.62 +0.28 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.62 +0.28 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.62 +0.28 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.62 +0.28 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.62 +0.28 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 - 30 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 +0.03 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.05 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 +0.05 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 +0.06 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.77 +0.06 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.03 +0.08 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.31 +0.08 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.94 +0.11 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.63 +0.13 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.38 +0.15 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 +0.18 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.03 +0.18 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.92 +0.21 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.84 +0.23 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.77 +0.23 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.73 +0.25 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.70 +0.26 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.67 +0.26 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.65 +0.27 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.64 +0.27 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.63 +0.28 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.62 +0.28 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.62 +0.28 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.62 +0.28 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.62 +0.28 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.62 +0.28 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.52 - 29 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.95 +0.02 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.12 +0.03 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 +0.04 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 +0.04 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.76 +0.05 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 +0.05 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.27 +0.07 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.55 +0.07 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.17 +0.10 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.84 +0.12 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.57 +0.13 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.35 +0.15 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.18 +0.18 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.03 +0.18 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.93 +0.21 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.84 +0.22 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.78 +0.24 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.73 +0.25 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.69 +0.25 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.67 +0.26 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.65 +0.27 30 0 0 0
TOTAL PUT 18 763 -20
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$ 4.20
29JUN26 3.10 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 +0.04 22 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 +0.01 24 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 +0.01 26 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 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 94 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 0.00 108 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 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 0.00 139 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.72 +0.05 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 +0.02 26 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 +0.02 28 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 +0.01 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 27 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 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 55 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 64 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.12 +0.05 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.54 +0.02 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.12 +0.05 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 +0.04 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 +0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 0.00 28 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 28 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 10 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
30DEC26 3.10 C 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.12 +0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 +0.04 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.02 29 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 27 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 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.13 +0.04 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.96 +0.04 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 +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 80 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 55 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 91 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 29 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.02 28 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.03 28 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.04 28 0 40 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 -0.04 31 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.41 -0.06 32 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.52 -0.03 43 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.72 -0.04 54 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.82 -0.04 59 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.59 -0.02 106 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 -0.01 117 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 -0.01 135 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.83 -0.02 144 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 -0.01 160 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.58 -0.02 165 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.84 -0.01 181 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.09 -0.01 187 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.02 27 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 -0.02 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.02 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.23 -0.01 29 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.29 -0.03 29 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.45 -0.03 31 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.73 -0.03 37 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.05 -0.05 0 0 7 0
30JUL26 5.50 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.59 -0.02 66 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.84 -0.01 72 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.34 -0.01 84 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.01 27 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 -0.01 28 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 0.00 28 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.26 0.00 29 0 195 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 0.00 28 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.37 -0.02 26 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.44 -0.03 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.60 -0.04 22 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.69 -0.04 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.88 -0.03 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.03 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.02 28 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.03 28 0 45 0
29SEP26 4.20 P 0.35 0.39 0.35 0.35 -0.04 28 45 90 +45
29SEP26 4.30 P 0.00 0.00 0.00 0.42 -0.02 28 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 -0.03 28 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 -0.04 25 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 -0.04 25 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 -0.05 23 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 -0.04 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.89 -0.04 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 -0.04 17 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.96 -0.02 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.21 -0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 -0.05 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 -0.05 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 -0.04 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.21 -0.05 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 -0.01 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.01 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 -0.02 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 -0.02 27 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.03 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 -0.03 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 -0.04 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 -0.03 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 -0.04 24 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 -0.03 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 -0.04 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.96 -0.03 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 -0.05 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 -0.05 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.05 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 -0.04 38 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 -0.01 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.02 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.03 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 -0.02 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.80 -0.04 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 -0.04 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 -0.03 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 -0.04 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.26 -0.03 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.49 -0.07 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 -0.05 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 -0.05 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 -0.05 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 -0.05 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.05 32 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 -0.04 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.99 -0.07 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 -0.05 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 -0.04 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.53 -0.05 28 0 0 0
TOTAL PUT 45 2,651 +45
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$ 126.70
18JUN26 100.00 C 0.00 0.00 0.00 26.75 - 61 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 24.25 - 53 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 21.75 - 45 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 19.25 - 28 0 0 -
18JUN26 110.00 C 0.00 0.00 0.00 16.76 - 42 0 0 -
18JUN26 112.50 C 0.00 0.00 0.00 14.29 - 43 0 0 -
18JUN26 115.00 C 0.00 0.00 0.00 11.86 - 43 0 0 -
18JUN26 117.50 C 0.00 0.00 0.00 9.53 - 43 0 0 -
18JUN26 120.00 C 0.00 0.00 0.00 7.35 - 43 0 0 -
18JUN26 122.50 C 0.00 0.00 0.00 5.40 - 43 0 0 -
18JUN26 125.00 C 0.00 0.00 0.00 3.76 - 43 0 0 -
18JUN26 127.50 C 0.00 0.00 0.00 2.47 - 43 0 0 -
18JUN26 130.00 C 0.00 0.00 0.00 1.52 - 43 0 0 -
18JUN26 132.50 C 0.00 0.00 0.00 0.88 - 43 0 0 -
18JUN26 135.00 C 0.00 0.00 0.00 0.47 - 43 0 0 -
18JUN26 137.50 C 0.00 0.00 0.00 0.24 - 43 0 0 -
18JUN26 140.00 C 0.00 0.00 0.00 0.11 - 43 0 0 -
18JUN26 142.50 C 0.00 0.00 0.00 0.05 - 43 0 0 -
18JUN26 145.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 26.82 - 45 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 24.33 - 43 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 21.86 - 43 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 19.41 - 43 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 17.02 - 43 0 0 -
26JUN26 112.50 C 0.00 0.00 0.00 14.69 - 43 0 0 -
26JUN26 115.00 C 0.00 0.00 0.00 12.46 - 43 0 0 -
26JUN26 117.50 C 0.00 0.00 0.00 10.37 - 43 0 0 -
26JUN26 120.00 C 0.00 0.00 0.00 8.46 - 43 0 0 -
26JUN26 122.50 C 0.00 0.00 0.00 6.74 - 43 0 0 -
26JUN26 125.00 C 0.00 0.00 0.00 5.25 - 43 0 0 -
26JUN26 127.50 C 0.00 0.00 0.00 3.99 - 43 0 0 -
26JUN26 130.00 C 0.00 0.00 0.00 2.96 - 43 0 0 -
26JUN26 132.50 C 0.00 0.00 0.00 2.14 - 43 0 0 -
26JUN26 135.00 C 0.00 0.00 0.00 1.50 - 43 0 0 -
26JUN26 137.50 C 0.00 0.00 0.00 1.03 - 43 0 0 -
26JUN26 140.00 C 0.00 0.00 0.00 0.69 - 43 0 0 -
26JUN26 142.50 C 0.00 0.00 0.00 0.45 - 43 0 0 -
26JUN26 145.00 C 0.00 0.00 0.00 0.29 - 43 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 46.81 +3.30 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 44.31 +3.29 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.81 +3.29 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.32 +3.30 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.82 +3.29 48 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 34.32 +3.28 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.83 +3.34 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 29.34 +3.01 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 26.85 +3.22 43 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 24.38 +3.20 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.93 +3.13 43 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.51 +3.03 43 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.15 +2.89 43 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.88 +2.72 43 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 12.71 +2.49 43 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 10.69 +2.25 43 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 8.83 +2.18 43 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 6.95 +1.62 41 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 5.53 +1.33 41 0 30 0
29JUN26 127.50 C 2.77 4.20 2.77 4.31 +1.06 42 16 264 -1
29JUN26 130.00 C 2.71 3.40 2.71 3.29 +0.81 42 130 553 -45
29JUN26 132.50 C 1.49 2.57 1.42 2.47 +0.58 42 125 179 +20
29JUN26 135.00 C 1.11 2.12 1.11 1.81 +0.43 42 76 221 +51
29JUN26 137.50 C 0.84 0.96 0.84 1.30 +0.31 42 41 73 -11
29JUN26 140.00 C 0.71 1.17 0.70 0.97 +0.28 43 50 195 +5
29JUN26 142.50 C 0.00 0.00 0.00 0.67 +0.19 43 0 121 0
29JUN26 145.00 C 0.00 0.00 0.00 0.46 +0.14 43 0 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.30 +0.08 43 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 0.20 +0.06 43 0 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.13 +0.04 43 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 0.00 43 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 44 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 34.72 +2.84 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.00 +2.51 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.34 +2.61 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.98 +2.54 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.15 +2.70 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.01 +2.49 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.13 +2.58 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.05 +2.37 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 17.21 +2.29 45 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 15.40 +1.72 45 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 13.71 +1.95 45 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 11.78 +1.65 43 0 0 0
30JUL26 122.50 C 8.48 8.48 8.48 10.37 +1.42 43 2 45 0
30JUL26 125.00 C 0.00 0.00 0.00 9.08 +1.27 43 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 7.91 +1.12 44 0 0 0
30JUL26 130.00 C 5.31 5.31 5.31 6.86 +0.98 44 15 30 -15
30JUL26 132.50 C 4.59 4.59 4.59 5.91 +0.85 44 15 21 0
30JUL26 135.00 C 5.34 5.34 5.34 5.07 +0.68 44 15 60 +15
30JUL26 137.50 C 0.00 0.00 0.00 4.32 +0.54 44 0 44 0
30JUL26 140.00 C 0.00 0.00 0.00 3.68 +0.47 44 0 36 0
30JUL26 142.50 C 3.18 3.18 3.18 3.14 +0.43 45 4 49 +4
30JUL26 145.00 C 0.00 0.00 0.00 2.74 +0.47 45 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 2.31 +0.41 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 1.93 +0.35 45 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 1.60 +0.29 45 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.32 +0.24 45 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.09 +0.20 45 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.89 +0.16 45 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.73 +0.13 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.59 +0.10 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.16 +2.13 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.29 +2.46 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.15 +2.51 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.03 +2.32 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.36 +2.64 43 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.31 +1.99 43 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 20.43 +1.83 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.66 +1.68 43 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 17.46 +2.01 45 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 15.89 +2.15 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 13.99 +1.55 43 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 12.66 +1.39 44 0 22 0
28AUG26 125.00 C 0.00 0.00 0.00 11.42 +1.29 44 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 10.27 +1.18 44 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 9.21 +1.07 44 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 8.24 +0.96 44 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 7.35 +0.84 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 6.54 +0.72 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 5.85 +0.65 45 0 0 0
28AUG26 142.50 C 5.56 5.56 5.56 5.21 +0.52 45 15 15 +15
28AUG26 145.00 C 0.00 0.00 0.00 4.78 +0.76 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 4.12 +0.59 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.62 +0.52 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.18 +0.46 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.78 +0.40 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.43 +0.35 45 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.12 +0.31 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.84 +0.26 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.99 +2.82 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.61 +2.39 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.88 +1.98 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.70 +2.10 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.58 +2.64 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.45 +2.27 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.12 +2.34 38 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.30 +2.69 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.90 +2.32 39 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.00 +2.22 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.83 +1.86 39 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.18 +2.23 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.26 +2.31 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.92 +1.52 42 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.37 +1.42 42 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 17.51 +1.96 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 15.84 +1.55 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.92 +1.98 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.07 +1.23 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 11.95 +1.13 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.35 +1.47 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 10.22 +1.22 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 9.31 +1.10 44 0 203 0
29SEP26 137.50 C 7.09 7.09 7.09 8.24 +0.76 44 15 610 0
29SEP26 140.00 C 6.75 7.50 6.67 7.51 +0.70 44 32 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 6.84 +0.64 44 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 6.07 +0.61 44 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 5.47 +0.55 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.93 +0.54 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 4.40 +0.43 44 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 3.95 +0.38 44 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 3.55 +0.38 44 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 3.15 +0.30 44 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.82 +0.26 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.53 +0.25 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.70 +2.19 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.50 +2.16 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.34 +2.09 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.23 +2.05 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.51 +2.32 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.50 +2.24 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.60 +2.26 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.63 +2.06 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.79 +1.91 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.97 +1.43 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.72 +2.35 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.81 +2.18 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.45 +2.30 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.85 +2.05 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.96 +2.49 43 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 21.59 +2.45 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.89 +1.91 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.18 +2.40 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.08 +2.30 44 80 81 +80
30DEC26 127.50 C 0.00 0.00 0.00 16.72 +1.94 43 80 80 +80
30DEC26 130.00 C 0.00 0.00 0.00 15.57 +1.67 43 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 14.68 +1.73 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.52 +1.04 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.69 +1.07 43 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 11.91 +1.15 43 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 11.17 +1.11 43 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 10.48 +1.10 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.83 +1.38 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.32 +1.51 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 8.66 +1.36 44 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.05 +1.26 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.55 +1.27 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.04 +1.26 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.53 +1.13 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.04 +1.02 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.09 +3.03 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.06 +3.03 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.02 +2.94 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.09 +2.91 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.19 +2.92 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.88 +2.36 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.54 +2.77 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.16 +2.13 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.06 +2.60 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.71 +1.82 41 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.13 +1.81 41 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.92 +2.00 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.36 +1.82 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.96 +1.81 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.63 +1.77 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.31 +1.63 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.06 +1.09 42 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.00 +1.13 42 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.11 +1.84 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.98 +1.72 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.97 +1.64 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.01 +1.59 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 17.38 +1.84 43 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 16.36 +1.58 43 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 15.67 +1.66 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.68 +1.36 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.84 +1.21 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.26 +1.32 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.54 +1.20 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 11.81 +1.13 43 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 11.45 +1.43 44 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 10.78 +1.28 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.15 +1.16 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 9.24 +0.76 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 9.14 +1.40 44 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 40.85 +2.62 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 39.20 +2.51 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 37.66 +2.51 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 36.12 +2.50 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.58 +2.33 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.18 +2.28 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.83 +2.28 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 30.48 +2.28 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 29.13 +2.08 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.93 +2.11 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.16 +1.46 42 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 25.00 +1.20 42 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 23.96 +1.19 42 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 22.91 +1.10 42 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 21.94 +1.07 42 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 21.01 +1.04 42 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 20.11 +1.00 42 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 19.28 +0.99 43 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 18.47 +0.96 43 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 17.66 +0.90 43 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 16.92 +0.88 43 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 16.20 +1.36 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.34 +1.12 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 14.69 +1.09 43 0 0 0
TOTAL CALL 711 12,096 +198
18JUN26 100.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
18JUN26 102.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18JUN26 105.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18JUN26 107.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18JUN26 110.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
18JUN26 112.50 P 0.00 0.00 0.00 0.04 - 43 0 0 -
18JUN26 115.00 P 0.00 0.00 0.00 0.11 - 43 0 0 -
18JUN26 117.50 P 0.00 0.00 0.00 0.27 - 43 0 0 -
18JUN26 120.00 P 0.00 0.00 0.00 0.59 - 43 0 0 -
18JUN26 122.50 P 0.00 0.00 0.00 1.14 - 43 0 0 -
18JUN26 125.00 P 0.00 0.00 0.00 2.01 - 43 0 0 -
18JUN26 127.50 P 0.00 0.00 0.00 3.22 - 43 0 0 -
18JUN26 130.00 P 0.00 0.00 0.00 4.77 - 43 0 0 -
18JUN26 132.50 P 0.00 0.00 0.00 6.62 - 43 0 0 -
18JUN26 135.00 P 0.00 0.00 0.00 8.72 - 43 0 0 -
18JUN26 137.50 P 0.00 0.00 0.00 10.99 - 43 0 0 -
18JUN26 140.00 P 0.00 0.00 0.00 13.37 - 43 0 0 -
18JUN26 142.50 P 0.00 0.00 0.00 15.82 - 43 0 0 -
18JUN26 145.00 P 0.00 0.00 0.00 18.30 - 0 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
26JUN26 102.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
26JUN26 105.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
26JUN26 107.50 P 0.00 0.00 0.00 0.10 - 43 0 0 -
26JUN26 110.00 P 0.00 0.00 0.00 0.20 - 43 0 0 -
26JUN26 112.50 P 0.00 0.00 0.00 0.36 - 43 0 0 -
26JUN26 115.00 P 0.00 0.00 0.00 0.64 - 43 0 0 -
26JUN26 117.50 P 0.00 0.00 0.00 1.05 - 43 0 0 -
26JUN26 120.00 P 0.00 0.00 0.00 1.63 - 43 0 0 -
26JUN26 122.50 P 0.00 0.00 0.00 2.41 - 43 0 0 -
26JUN26 125.00 P 0.00 0.00 0.00 3.43 - 43 0 0 -
26JUN26 127.50 P 0.00 0.00 0.00 4.67 - 43 0 0 -
26JUN26 130.00 P 0.00 0.00 0.00 6.14 - 43 0 0 -
26JUN26 132.50 P 0.00 0.00 0.00 7.82 - 43 0 0 -
26JUN26 135.00 P 0.00 0.00 0.00 9.68 - 43 0 0 -
26JUN26 137.50 P 0.00 0.00 0.00 11.71 - 43 0 0 -
26JUN26 140.00 P 0.00 0.00 0.00 13.88 - 43 0 0 -
26JUN26 142.50 P 0.00 0.00 0.00 16.14 - 43 0 0 -
26JUN26 145.00 P 0.00 0.00 0.00 18.49 - 43 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.03 44 0 45 0
29JUN26 100.00 P 0.14 0.14 0.14 0.02 -0.05 43 20 419 +20
29JUN26 102.50 P 0.14 0.14 0.14 0.05 -0.09 44 4 41 -4
29JUN26 105.00 P 0.00 0.00 0.00 0.09 -0.16 43 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.17 -0.27 43 0 586 0
29JUN26 110.00 P 0.92 0.92 0.52 0.32 -0.41 43 31 101 -30
29JUN26 112.50 P 1.31 1.32 1.31 0.55 -0.60 43 30 91 +30
29JUN26 115.00 P 1.51 1.51 1.29 0.89 -0.83 43 45 154 0
29JUN26 117.50 P 2.14 2.30 1.77 1.37 -1.09 44 64 130 -49
29JUN26 120.00 P 2.76 2.76 2.04 2.03 -1.37 44 48 112 +24
29JUN26 122.50 P 0.00 0.00 0.00 2.89 -1.66 44 0 138 0
29JUN26 125.00 P 0.00 0.00 0.00 3.96 -1.84 44 0 42 0
29JUN26 127.50 P 0.00 0.00 0.00 5.25 -1.99 44 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 6.55 -2.39 43 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 8.20 -2.59 43 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 10.02 -2.78 43 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 12.00 -2.92 43 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 14.11 -3.54 43 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 16.32 -3.11 43 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 18.62 -3.17 43 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 20.98 -3.32 43 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 24.09 -3.29 62 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 26.61 -2.81 66 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 29.16 -2.61 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 31.62 -2.49 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 33.30 -3.30 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 35.80 -3.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 38.30 -3.30 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.18 -0.16 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.28 -0.22 45 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.42 -0.28 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.61 -0.37 45 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.86 -0.49 45 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 1.18 -0.61 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.57 -0.73 45 0 46 0
30JUL26 110.00 P 2.19 2.19 2.19 2.08 -0.89 45 15 30 +15
30JUL26 112.50 P 0.00 0.00 0.00 2.69 -0.99 45 0 18 0
30JUL26 115.00 P 4.78 4.78 4.78 3.38 -1.15 46 15 31 +15
30JUL26 117.50 P 0.00 0.00 0.00 4.22 -1.26 46 0 39 0
30JUL26 120.00 P 0.00 0.00 0.00 5.18 -1.40 46 0 32 0
30JUL26 122.50 P 0.00 0.00 0.00 6.23 -1.57 46 0 62 0
30JUL26 125.00 P 7.80 7.80 7.80 7.46 -1.71 46 15 75 0
30JUL26 127.50 P 0.00 0.00 0.00 8.78 -1.80 46 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 10.23 -2.03 46 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 11.81 -1.91 47 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 13.07 -2.44 45 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 14.83 -2.52 45 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 16.91 -2.38 47 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 19.07 -2.23 48 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 20.55 -3.54 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.31 -2.99 50 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.50 -2.82 51 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 27.77 -2.28 52 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 30.06 -3.16 53 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 32.38 -2.86 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.31 -2.78 51 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 36.83 -3.11 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.70 -2.54 60 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.84 -0.37 45 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.12 -0.47 45 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.46 -0.55 45 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 1.84 -0.69 45 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.35 -0.85 45 0 0 0
28AUG26 107.50 P 4.06 4.06 3.76 2.97 -0.81 46 45 45 +45
28AUG26 110.00 P 4.42 4.42 4.42 3.66 -0.88 46 15 30 +15
28AUG26 112.50 P 0.00 0.00 0.00 4.40 -1.02 46 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.27 -1.11 46 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 6.21 -1.22 46 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 7.27 -1.32 46 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 8.42 -1.42 46 0 16 0
28AUG26 125.00 P 9.94 9.94 9.94 9.68 -1.67 47 6 6 +6
28AUG26 127.50 P 11.02 11.02 11.02 11.01 -2.00 47 6 6 0
28AUG26 130.00 P 0.00 0.00 0.00 12.11 -2.05 45 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 13.57 -2.21 45 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 15.19 -2.24 45 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 16.81 -2.42 45 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 19.15 -2.41 48 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 21.00 -2.37 48 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.94 -2.73 49 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.96 -2.40 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.99 -2.70 49 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.15 -2.78 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.31 -2.79 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 33.53 -2.54 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.81 -2.65 52 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.10 -2.61 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 -0.16 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 -0.20 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.48 -0.26 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.66 -0.35 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.85 -0.41 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.13 -0.48 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.43 -0.57 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.82 -0.67 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.25 -0.76 44 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.76 -0.89 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.34 -0.90 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.13 -0.91 44 0 22 0
29SEP26 110.00 P 5.20 5.20 5.20 4.87 -1.03 44 1 14 +1
29SEP26 112.50 P 0.00 0.00 0.00 5.74 -1.13 44 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 6.64 -1.28 45 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 7.71 -1.34 45 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 8.77 -1.49 45 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 10.01 -1.56 45 0 45 0
29SEP26 125.00 P 12.63 12.63 12.63 11.28 -1.73 45 15 15 +15
29SEP26 127.50 P 0.00 0.00 0.00 12.65 -1.91 45 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 13.92 -2.39 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.43 -2.43 45 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 17.06 -2.51 45 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 18.92 -2.43 46 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 20.49 -2.41 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 22.44 -2.71 46 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 24.36 -2.72 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.15 -2.94 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.32 -2.77 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.34 -2.86 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.45 -2.85 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.61 -2.82 49 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.77 -2.45 49 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.87 -2.51 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.28 -2.24 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.13 -0.13 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.42 -0.13 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.73 -0.20 44 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.19 -0.14 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.61 -0.27 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.04 -0.39 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.56 -0.44 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.09 -0.62 44 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.72 -0.71 44 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 5.44 -0.80 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.16 -0.77 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.12 -0.69 44 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 8.08 -0.71 44 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 9.07 -0.86 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.13 -0.86 44 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 11.27 -0.99 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.47 -1.07 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 13.75 -1.14 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.12 -1.20 44 80 82 +75
30DEC26 127.50 P 0.00 0.00 0.00 16.54 -1.27 45 80 312 +80
30DEC26 130.00 P 0.00 0.00 0.00 18.03 -1.57 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 19.56 -1.68 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.22 -1.71 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 22.81 -1.74 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.59 -1.76 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.91 -2.30 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 28.25 -1.84 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.49 -2.49 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 31.78 -1.47 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 33.46 -2.48 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 35.39 -2.59 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.41 -2.62 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.46 -2.58 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.45 -2.08 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.69 -2.43 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.01 -0.27 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.50 -0.19 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.92 -0.27 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.46 -0.28 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.02 -0.27 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.60 -0.39 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.28 -0.41 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.97 -0.44 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.79 -0.50 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.64 -0.54 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.39 -0.68 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.42 -0.61 44 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.36 -0.71 43 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.41 -0.88 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.52 -0.95 43 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 13.71 -0.99 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.94 -1.06 43 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 16.25 -1.04 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.61 -1.10 43 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 19.04 -1.23 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.52 -1.47 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.01 -1.11 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.56 -1.67 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.36 -1.57 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 26.79 -1.92 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 28.53 -1.78 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 30.15 -1.44 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 32.03 -1.40 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.03 -1.25 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 35.72 -1.41 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.86 -1.13 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.86 -2.12 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.76 -2.21 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.88 -1.09 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.90 -1.08 46 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.85 -0.69 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.64 -0.80 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 8.54 -0.80 43 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 9.44 -0.82 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.35 -0.98 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.40 -0.83 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.60 -0.73 43 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 13.77 -0.72 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.93 -0.76 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.15 -0.80 44 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 17.42 -0.85 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.75 -0.90 44 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 20.14 -0.94 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.57 -0.98 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 23.05 -1.02 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.58 -1.05 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.15 -1.09 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 27.74 -1.26 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.58 -1.10 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.27 -1.10 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.00 -1.07 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.76 -1.04 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.56 -1.09 45 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.39 -1.11 45 0 0 0
TOTAL PUT 535 9,769 +258
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$ 31.08
18JUN26 21.00 C 0.00 0.00 0.00 10.09 - 89 0 0 -
18JUN26 22.00 C 0.00 0.00 0.00 9.09 - 0 0 0 -
18JUN26 23.00 C 0.00 0.00 0.00 8.09 - 0 0 0 -
18JUN26 24.00 C 0.00 0.00 0.00 7.09 - 0 0 0 -
18JUN26 25.00 C 0.00 0.00 0.00 6.09 - 0 0 0 -
18JUN26 26.00 C 0.00 0.00 0.00 5.09 - 0 0 0 -
18JUN26 27.00 C 0.00 0.00 0.00 4.10 - 48 0 0 -
18JUN26 28.00 C 0.00 0.00 0.00 3.14 - 51 0 0 -
18JUN26 29.00 C 0.00 0.00 0.00 2.24 - 51 0 0 -
18JUN26 30.00 C 0.00 0.00 0.00 1.45 - 50 0 0 -
18JUN26 31.00 C 0.00 0.00 0.00 0.84 - 49 0 0 -
18JUN26 32.00 C 0.00 0.00 0.00 0.45 - 51 0 0 -
18JUN26 33.00 C 0.00 0.00 0.00 0.22 - 52 0 0 -
18JUN26 34.00 C 0.00 0.00 0.00 0.10 - 53 0 0 -
18JUN26 35.00 C 0.00 0.00 0.00 0.05 - 56 0 0 -
18JUN26 36.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
18JUN26 37.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
18JUN26 38.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
18JUN26 39.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
26JUN26 21.00 C 0.00 0.00 0.00 10.10 - 0 0 0 -
26JUN26 22.00 C 0.00 0.00 0.00 9.10 - 0 0 0 -
26JUN26 23.00 C 0.00 0.00 0.00 8.11 - 60 0 0 -
26JUN26 24.00 C 0.00 0.00 0.00 7.11 - 50 0 0 -
26JUN26 25.00 C 0.00 0.00 0.00 6.12 - 50 0 0 -
26JUN26 26.00 C 0.00 0.00 0.00 5.15 - 51 0 0 -
26JUN26 27.00 C 0.00 0.00 0.00 4.21 - 50 0 0 -
26JUN26 28.00 C 0.00 0.00 0.00 3.33 - 50 0 0 -
26JUN26 29.00 C 0.00 0.00 0.00 2.53 - 50 0 0 -
26JUN26 30.00 C 0.00 0.00 0.00 1.84 - 50 0 0 -
26JUN26 31.00 C 0.00 0.00 0.00 1.27 - 50 0 0 -
26JUN26 32.00 C 0.00 0.00 0.00 0.87 - 51 0 0 -
26JUN26 33.00 C 0.00 0.00 0.00 0.58 - 52 0 0 -
26JUN26 34.00 C 0.00 0.00 0.00 0.38 - 53 0 0 -
26JUN26 35.00 C 0.00 0.00 0.00 0.25 - 55 0 0 -
26JUN26 36.00 C 0.00 0.00 0.00 0.16 - 56 0 0 -
26JUN26 37.00 C 0.00 0.00 0.00 0.10 - 57 0 0 -
26JUN26 38.00 C 0.00 0.00 0.00 0.07 - 59 0 0 -
26JUN26 39.00 C 0.00 0.00 0.00 0.04 - 59 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 13.60 +1.14 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.10 +1.13 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.60 +1.13 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 12.11 +1.14 85 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 11.61 +1.14 79 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 11.11 +1.13 74 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 10.11 +1.12 64 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 9.11 +1.08 53 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 8.11 +1.07 0 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 7.12 +1.05 50 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 6.14 +1.07 51 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 5.19 +1.02 52 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 4.27 +0.93 51 0 463 0
29JUN26 28.00 C 2.49 2.54 2.47 3.41 +0.86 51 60 196 +60
29JUN26 29.00 C 1.87 2.07 1.87 2.56 +0.63 47 36 270 -15
29JUN26 30.00 C 1.35 1.74 1.31 1.90 +0.49 48 65 276 +15
29JUN26 31.00 C 0.92 1.39 0.92 1.36 +0.41 48 120 640 +67
29JUN26 32.00 C 0.66 1.00 0.62 0.97 +0.33 50 73 767 -23
29JUN26 33.00 C 0.43 0.67 0.43 0.68 +0.25 51 134 1,309 -88
29JUN26 34.00 C 0.30 0.47 0.30 0.47 +0.21 53 369 1,398 -68
29JUN26 35.00 C 0.25 0.27 0.25 0.32 +0.17 54 26 748 -10
29JUN26 36.00 C 0.16 0.21 0.16 0.22 +0.13 55 104 733 -29
29JUN26 37.00 C 0.15 0.15 0.15 0.15 +0.10 56 4 1,123 +4
29JUN26 38.00 C 0.09 0.09 0.09 0.10 +0.07 57 22 1,071 -22
29JUN26 39.00 C 0.00 0.00 0.00 0.08 +0.06 60 0 649 0
29JUN26 40.00 C 0.05 0.05 0.05 0.06 +0.05 62 6 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 514 0
30JUL26 21.00 C 0.00 0.00 0.00 10.20 +1.18 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.24 +0.99 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.30 +1.03 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.38 +1.10 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.35 +0.85 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.57 +0.84 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.87 +0.85 51 0 67 0
30JUL26 28.00 C 3.31 3.36 3.31 4.14 +0.82 51 45 115 +45
30JUL26 29.00 C 3.17 3.28 3.17 3.37 +0.57 48 30 161 -10
30JUL26 30.00 C 2.10 2.10 2.10 2.80 +0.49 48 3 157 0
30JUL26 31.00 C 2.13 2.13 2.13 2.28 +0.40 48 15 430 +15
30JUL26 32.00 C 1.78 1.80 1.73 1.85 +0.32 48 48 273 +33
30JUL26 33.00 C 1.22 1.48 1.16 1.51 +0.27 49 159 885 +60
30JUL26 34.00 C 1.10 1.13 1.05 1.21 +0.20 50 62 744 +4
30JUL26 35.00 C 0.78 0.97 0.74 0.97 +0.15 50 55 799 +48
30JUL26 36.00 C 0.71 0.80 0.67 0.79 +0.12 51 60 432 +60
30JUL26 37.00 C 0.57 0.58 0.57 0.61 +0.06 51 10 212 +10
30JUL26 38.00 C 0.00 0.00 0.00 0.47 +0.02 51 0 115 0
30JUL26 39.00 C 0.34 0.34 0.34 0.37 +0.01 51 30 211 +22
30JUL26 40.00 C 0.31 0.34 0.30 0.28 -0.02 51 156 300 +61
30JUL26 41.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.16 -0.04 51 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 -0.05 52 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 206 0
28AUG26 21.00 C 0.00 0.00 0.00 10.32 +0.99 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.24 +0.81 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.45 +0.86 48 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 7.41 +0.64 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.75 +0.95 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.04 +0.95 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.18 +0.64 47 0 479 0
28AUG26 28.00 C 3.95 3.95 3.95 4.67 +0.69 51 15 196 +15
28AUG26 29.00 C 3.37 3.80 3.37 3.94 +0.51 48 60 182 -15
28AUG26 30.00 C 3.19 3.28 3.19 3.47 +0.51 50 30 172 +5
28AUG26 31.00 C 2.80 2.80 2.80 2.98 +0.44 50 2 212 -2
28AUG26 32.00 C 2.44 2.50 2.44 2.56 +0.39 50 16 288 -16
28AUG26 33.00 C 2.02 2.22 2.02 2.20 +0.35 51 29 420 +7
28AUG26 34.00 C 1.52 1.52 1.52 1.87 +0.29 51 25 353 +10
28AUG26 35.00 C 1.52 1.52 1.52 1.62 +0.27 52 15 188 +15
28AUG26 36.00 C 0.00 0.00 0.00 1.36 +0.21 52 0 250 0
28AUG26 37.00 C 0.00 0.00 0.00 1.17 +0.17 52 0 130 0
28AUG26 38.00 C 0.00 0.00 0.00 1.02 +0.17 53 0 270 0
28AUG26 39.00 C 0.86 0.86 0.86 0.87 +0.15 53 10 138 +10
28AUG26 40.00 C 0.00 0.00 0.00 0.74 +0.13 54 0 264 0
28AUG26 41.00 C 0.00 0.00 0.00 0.63 +0.12 54 0 228 0
28AUG26 42.00 C 0.00 0.00 0.00 0.53 +0.10 54 0 282 0
28AUG26 43.00 C 0.00 0.00 0.00 0.45 +0.08 54 0 164 0
28AUG26 44.00 C 0.00 0.00 0.00 0.38 +0.07 55 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 10.53 +1.20 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.57 +1.04 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.51 +0.82 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.88 +1.01 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.16 +1.01 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.35 +0.83 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.68 +0.82 48 0 0 0
29SEP26 28.00 C 4.43 4.44 4.43 5.04 +0.59 48 30 30 +30
29SEP26 29.00 C 3.91 3.92 3.91 4.46 +0.53 48 30 75 0
29SEP26 30.00 C 3.41 3.41 3.41 4.00 +0.53 49 15 109 +15
29SEP26 31.00 C 3.11 3.36 3.11 3.52 +0.46 49 26 267 -11
29SEP26 32.00 C 2.96 2.96 2.96 3.12 +0.43 50 6 161 +6
29SEP26 33.00 C 2.81 2.81 2.81 2.74 +0.37 50 9 1,105 0
29SEP26 34.00 C 2.48 2.48 2.48 2.41 +0.32 50 2 808 -2
29SEP26 35.00 C 2.03 2.03 2.03 2.14 +0.30 51 15 758 -15
29SEP26 36.00 C 1.84 1.84 1.84 1.86 +0.25 51 15 1,600 0
29SEP26 37.00 C 0.00 0.00 0.00 1.59 +0.15 50 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 1.36 +0.09 50 0 769 0
29SEP26 39.00 C 1.08 1.28 1.08 1.16 +0.04 50 35 1,605 0
29SEP26 40.00 C 0.00 0.00 0.00 0.98 -0.01 50 0 1,928 0
29SEP26 41.00 C 0.00 0.00 0.00 0.83 -0.05 49 0 424 0
29SEP26 42.00 C 0.00 0.00 0.00 0.70 -0.09 49 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.59 -0.11 49 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 -0.13 49 0 87 0
29SEP26 45.00 C 0.00 0.00 0.00 0.41 -0.14 49 0 2,727 0
29SEP26 46.00 C 0.00 0.00 0.00 0.34 -0.15 48 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.28 -0.15 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.23 -0.16 48 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.16 48 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.15 -0.16 47 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.15 47 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 11.08 +0.87 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.26 +0.82 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.49 +0.78 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 8.77 +0.75 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.08 +0.71 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.45 +0.69 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.88 +0.69 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.28 +0.65 49 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 5.62 +0.41 48 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 5.16 +0.40 48 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 4.81 +0.46 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 4.42 +0.44 50 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 4.04 +0.40 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.70 +0.36 50 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 3.41 +0.35 51 0 2,075 0
30DEC26 36.00 C 0.00 0.00 0.00 3.13 +0.34 51 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.88 +0.32 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.64 +0.28 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 +0.27 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.24 +0.25 52 0 111 0
30DEC26 41.00 C 0.00 0.00 0.00 2.07 +0.25 52 0 40 0
30DEC26 42.00 C 1.83 1.86 1.83 1.91 +0.24 53 25 85 -21
30DEC26 43.00 C 0.00 0.00 0.00 1.87 +0.34 54 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.73 +0.33 54 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.61 +0.32 55 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.47 +0.29 55 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.36 +0.27 55 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 +0.25 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.13 +0.21 55 0 36 0
30DEC26 50.00 C 0.96 0.96 0.96 1.12 +0.27 56 5 66 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.95 +0.25 57 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 11.68 +0.83 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.98 +0.84 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.22 +0.76 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.62 +0.80 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.89 +0.67 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.32 +0.67 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.75 +0.64 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.22 +0.62 50 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 6.75 +0.57 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 6.29 +0.58 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 5.86 +0.52 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 5.45 +0.48 50 0 126 0
30MAR27 33.00 C 0.00 0.00 0.00 5.08 +0.45 50 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.73 +0.35 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.42 +0.41 50 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 4.12 +0.37 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.85 +0.35 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.61 +0.35 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.37 +0.31 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.16 +0.30 51 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 3.10 +0.42 53 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.78 +0.25 52 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.74 +0.37 53 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.57 +0.35 53 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.38 +0.30 53 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 2.28 +0.32 54 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.15 +0.31 54 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.03 +0.30 54 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 1.91 +0.29 54 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 12.22 +0.80 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.53 +0.78 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.87 +0.76 50 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 10.24 +0.74 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.64 +0.73 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.12 +0.75 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.55 +0.69 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.04 +0.66 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.57 +0.63 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.12 +0.59 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.66 +0.53 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.29 +0.50 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.93 +0.49 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.59 +0.48 50 0 0 0
29JUN27 35.00 C 5.19 5.19 5.19 5.27 +0.44 50 35 66 +35
29JUN27 36.00 C 0.00 0.00 0.00 4.97 +0.43 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.70 +0.43 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.50 +0.45 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.31 +0.49 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.14 +0.54 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.98 +0.59 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.84 +0.64 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.70 +0.68 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 3.57 +0.72 54 0 0 0
TOTAL CALL 2,142 54,677 +310
18JUN26 21.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
18JUN26 22.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
18JUN26 23.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
18JUN26 24.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18JUN26 25.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18JUN26 26.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18JUN26 27.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18JUN26 28.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
18JUN26 29.00 P 0.00 0.00 0.00 0.14 - 50 0 0 -
18JUN26 30.00 P 0.00 0.00 0.00 0.36 - 50 0 0 -
18JUN26 31.00 P 0.00 0.00 0.00 0.75 - 50 0 0 -
18JUN26 32.00 P 0.00 0.00 0.00 1.36 - 51 0 0 -
18JUN26 33.00 P 0.00 0.00 0.00 2.13 - 52 0 0 -
18JUN26 34.00 P 0.00 0.00 0.00 3.01 - 53 0 0 -
18JUN26 35.00 P 0.00 0.00 0.00 3.96 - 56 0 0 -
18JUN26 36.00 P 0.00 0.00 0.00 4.93 - 56 0 0 -
18JUN26 37.00 P 0.00 0.00 0.00 5.92 - 0 0 0 -
18JUN26 38.00 P 0.00 0.00 0.00 6.92 - 0 0 0 -
18JUN26 39.00 P 0.00 0.00 0.00 7.92 - 0 0 0 -
26JUN26 21.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
26JUN26 22.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
26JUN26 23.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
26JUN26 24.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
26JUN26 25.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
26JUN26 26.00 P 0.00 0.00 0.00 0.04 - 51 0 0 -
26JUN26 27.00 P 0.00 0.00 0.00 0.10 - 50 0 0 -
26JUN26 28.00 P 0.00 0.00 0.00 0.22 - 50 0 0 -
26JUN26 29.00 P 0.00 0.00 0.00 0.42 - 50 0 0 -
26JUN26 30.00 P 0.00 0.00 0.00 0.73 - 50 0 0 -
26JUN26 31.00 P 0.00 0.00 0.00 1.16 - 50 0 0 -
26JUN26 32.00 P 0.00 0.00 0.00 1.76 - 51 0 0 -
26JUN26 33.00 P 0.00 0.00 0.00 2.47 - 52 0 0 -
26JUN26 34.00 P 0.00 0.00 0.00 3.27 - 53 0 0 -
26JUN26 35.00 P 0.00 0.00 0.00 4.14 - 55 0 0 -
26JUN26 36.00 P 0.00 0.00 0.00 5.05 - 56 0 0 -
26JUN26 37.00 P 0.00 0.00 0.00 6.00 - 57 0 0 -
26JUN26 38.00 P 0.00 0.00 0.00 6.96 - 58 0 0 -
26JUN26 39.00 P 0.00 0.00 0.00 7.94 - 59 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 533 0
29JUN26 24.00 P 0.04 0.04 0.04 0.02 -0.03 56 30 382 +30
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.06 54 0 230 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.12 52 0 521 0
29JUN26 27.00 P 0.32 0.32 0.22 0.16 -0.21 52 21 954 -1
29JUN26 28.00 P 0.56 0.56 0.32 0.30 -0.31 51 200 1,006 +16
29JUN26 29.00 P 0.90 0.90 0.53 0.53 -0.43 51 36 2,197 +20
29JUN26 30.00 P 1.22 1.22 0.86 0.87 -0.55 51 117 3,247 -114
29JUN26 31.00 P 1.80 1.80 1.49 1.32 -0.67 51 90 1,563 -38
29JUN26 32.00 P 2.05 2.05 1.94 1.94 -0.73 53 34 1,671 -34
29JUN26 33.00 P 2.60 2.60 2.60 2.58 -0.86 52 1 1,145 -1
29JUN26 34.00 P 3.80 3.80 3.80 3.37 -0.91 53 7 2,001 0
29JUN26 35.00 P 0.00 0.00 0.00 4.22 -0.96 55 0 381 0
29JUN26 36.00 P 0.00 0.00 0.00 5.26 -0.90 65 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 6.15 -0.96 66 0 691 0
29JUN26 38.00 P 7.55 7.55 7.55 7.15 -0.91 73 4 630 0
29JUN26 39.00 P 0.00 0.00 0.00 8.12 -0.94 77 0 268 0
29JUN26 40.00 P 9.44 9.44 9.44 9.06 -1.08 77 16 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 10.09 -0.97 86 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 11.09 -0.99 92 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 12.09 -0.99 97 0 108 0
29JUN26 44.00 P 0.00 0.00 0.00 13.09 -0.97 102 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 14.09 -0.97 108 0 20 0
29JUN26 46.00 P 0.00 0.00 0.00 15.09 -0.97 113 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.09 -1.13 117 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.09 -1.19 121 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.09 -1.18 126 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.08 -1.20 129 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.59 -0.97 140 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.03 54 0 172 0
30JUL26 23.00 P 0.21 0.21 0.21 0.14 -0.05 54 5 106 +5
30JUL26 24.00 P 0.36 0.36 0.25 0.22 -0.09 53 52 90 +50
30JUL26 25.00 P 0.36 0.36 0.34 0.34 -0.14 53 23 299 0
30JUL26 26.00 P 0.69 0.69 0.50 0.50 -0.21 52 86 140 -5
30JUL26 27.00 P 0.96 0.96 0.70 0.70 -0.30 52 2,119 2,045 +1,872
30JUL26 28.00 P 1.02 1.02 1.02 0.97 -0.37 51 15 196 +15
30JUL26 29.00 P 1.74 1.74 1.30 1.33 -0.42 52 128 344 +96
30JUL26 30.00 P 2.07 2.07 1.70 1.72 -0.53 51 18 400 +15
30JUL26 31.00 P 2.74 2.74 2.20 2.22 -0.60 51 79 738 +15
30JUL26 32.00 P 2.97 2.97 2.77 2.77 -0.72 51 218 834 +16
30JUL26 33.00 P 3.52 3.52 3.40 3.44 -0.92 52 38 714 -25
30JUL26 34.00 P 0.00 0.00 0.00 4.11 -1.03 52 0 612 0
30JUL26 35.00 P 0.00 0.00 0.00 4.79 -1.01 50 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 5.74 -0.87 55 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 6.57 -0.95 55 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 7.44 -1.00 56 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.33 -0.95 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.37 -1.03 62 1 1 +1
30JUL26 41.00 P 0.00 0.00 0.00 10.34 -0.88 65 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 11.32 -0.79 68 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.32 -0.76 72 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.18 -0.89 69 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.11 -1.13 68 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.35 -0.71 83 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 -0.04 52 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.07 51 0 0 0
28AUG26 23.00 P 0.49 0.49 0.40 0.29 -0.11 51 21 25 +10
28AUG26 24.00 P 0.50 0.50 0.50 0.43 -0.16 51 45 193 +44
28AUG26 25.00 P 0.70 0.70 0.65 0.62 -0.21 51 7 129 +3
28AUG26 26.00 P 0.00 0.00 0.00 0.85 -0.27 51 0 102 0
28AUG26 27.00 P 0.00 0.00 0.00 1.13 -0.34 51 0 184 0
28AUG26 28.00 P 1.70 1.70 1.47 1.47 -0.39 51 53 234 0
28AUG26 29.00 P 0.00 0.00 0.00 1.86 -0.45 51 0 299 0
28AUG26 30.00 P 2.73 2.73 2.73 2.34 -0.49 52 2 67 +2
28AUG26 31.00 P 2.94 2.94 2.90 2.85 -0.55 52 30 171 -15
28AUG26 32.00 P 3.57 3.57 3.46 3.43 -0.60 52 55 333 +40
28AUG26 33.00 P 4.21 4.21 4.00 4.07 -0.66 53 106 515 -55
28AUG26 34.00 P 4.64 4.64 4.64 4.75 -0.70 53 15 254 -15
28AUG26 35.00 P 0.00 0.00 0.00 5.52 -0.88 54 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 6.25 -0.96 54 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 7.05 -0.80 55 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 7.88 -0.82 56 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 8.85 -0.91 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.75 -0.79 60 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.67 -0.80 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.61 -0.84 64 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 12.56 -0.69 65 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 13.35 -0.85 62 0 15 0
29SEP26 21.00 P 0.33 0.33 0.33 0.20 -0.08 48 40 127 -13
29SEP26 22.00 P 0.54 0.54 0.46 0.31 -0.12 49 20 390 -5
29SEP26 23.00 P 0.68 0.68 0.68 0.45 -0.16 49 30 57 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.20 49 0 185 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 -0.26 50 0 217 0
29SEP26 26.00 P 1.43 1.43 1.19 1.17 -0.31 50 13 189 +3
29SEP26 27.00 P 1.75 1.75 1.54 1.51 -0.35 50 23 260 +7
29SEP26 28.00 P 2.16 2.21 1.98 1.89 -0.40 51 47 285 -10
29SEP26 29.00 P 2.62 2.63 2.27 2.32 -0.42 51 34 362 +18
29SEP26 30.00 P 2.93 2.93 2.93 2.77 -0.50 51 6 883 +6
29SEP26 31.00 P 0.00 0.00 0.00 3.33 -0.53 51 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.90 -0.59 51 0 392 0
29SEP26 33.00 P 0.00 0.00 0.00 4.54 -0.62 52 0 2,295 0
29SEP26 34.00 P 0.00 0.00 0.00 5.22 -0.84 52 0 900 0
29SEP26 35.00 P 0.00 0.00 0.00 5.93 -0.70 53 0 1,614 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 -0.91 53 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 -0.78 53 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 8.23 -1.00 54 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 9.06 -1.09 54 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 9.92 -0.83 55 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 10.80 -1.10 56 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.70 -1.05 56 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 12.62 -0.84 58 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.57 -0.99 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.52 -0.82 60 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 15.50 -0.89 62 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.48 -0.74 64 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.43 -0.86 65 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.37 -0.90 65 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.08 -1.20 57 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.59 -0.97 62 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 -0.13 50 0 1 0
30DEC26 22.00 P 1.00 1.00 1.00 0.85 -0.17 50 5 107 +5
30DEC26 23.00 P 0.00 0.00 0.00 1.09 -0.22 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 -0.30 49 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 -0.29 50 0 142 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 -0.32 50 0 62 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 -0.34 50 0 87 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 -0.30 50 0 222 0
30DEC26 29.00 P 0.00 0.00 0.00 3.34 -0.42 50 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 3.85 -0.45 50 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 4.40 -0.50 51 0 185 0
30DEC26 32.00 P 5.03 5.03 5.03 4.98 -0.53 51 6 490 0
30DEC26 33.00 P 0.00 0.00 0.00 5.61 -0.58 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.27 -0.59 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 6.97 -0.81 52 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 7.67 -0.82 52 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.44 -0.68 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.19 -0.91 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 9.97 -0.73 53 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 10.78 -0.85 53 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 11.77 -0.69 55 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.62 -0.67 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.27 -0.80 54 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.19 -0.75 55 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.29 -0.54 58 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 15.94 -0.79 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.84 -0.79 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.66 -0.88 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.66 -0.81 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.49 -0.90 55 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 21.87 -0.91 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.92 -0.42 47 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.17 -0.45 47 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 -0.38 48 0 34 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 -0.45 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.21 -0.42 48 0 106 0
30MAR27 26.00 P 0.00 0.00 0.00 2.61 -0.43 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.09 -0.40 49 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.58 -0.40 50 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.09 -0.40 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.42 -0.63 48 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 4.97 -0.68 48 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 5.76 -0.49 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.38 -0.52 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.04 -0.55 51 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 7.72 -0.59 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 8.59 -0.43 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.22 -0.56 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.89 -0.63 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.74 -0.59 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.48 -0.64 52 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.31 -0.80 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.12 -0.80 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.86 -0.73 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.70 -0.74 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.59 -0.71 53 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.37 -0.79 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.48 -0.85 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.13 -0.80 53 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 19.00 -0.82 53 0 0 0
29JUN27 21.00 P 1.54 1.54 1.54 1.70 -0.02 53 2 7 +2
29JUN27 22.00 P 0.00 0.00 0.00 1.97 -0.06 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.28 -0.07 52 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.61 -0.11 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.94 -0.22 51 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.34 -0.22 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.74 -0.31 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.14 -0.46 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.67 -0.38 49 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.20 -0.43 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 5.77 -0.43 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.10 -0.72 47 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 6.98 -0.48 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 7.63 -0.51 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.31 -0.52 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.00 -0.57 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.79 -0.52 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.43 -0.63 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.24 -0.58 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.95 -0.66 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.75 -0.65 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.52 -0.68 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.32 -0.70 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.15 -0.70 51 0 0 0
TOTAL PUT 3,898 61,210 +1,960
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.06
29JUN26 3.80 C 0.000 0.000 0.000 2.265 +0.152 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.165 +0.152 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.065 +0.151 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.965 +0.151 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.866 +0.165 60 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.766 +0.149 55 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.666 +0.165 49 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.566 +0.164 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.466 +0.148 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.366 +0.152 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.266 +0.163 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.166 +0.163 0 0 0 0
29JUN26 5.00 C 1.055 1.055 1.027 1.067 +0.171 33 5 3 -3
29JUN26 5.25 C 0.000 0.000 0.000 0.817 +0.159 21 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.569 +0.157 21 0 79 0
29JUN26 5.75 C 0.325 0.325 0.325 0.324 +0.118 16 30 600 0
29JUN26 6.00 C 0.100 0.140 0.100 0.144 +0.072 20 7 447 -3
29JUN26 6.25 C 0.046 0.046 0.038 0.044 +0.025 21 27 512 -16
29JUN26 6.50 C 0.000 0.000 0.000 0.009 +0.005 21 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.075 +0.161 36 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.975 +0.161 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.876 +0.172 35 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.776 +0.159 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.676 +0.167 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.577 +0.171 28 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.477 +0.159 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.378 +0.162 26 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.278 +0.162 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.179 +0.161 23 0 0 0
30JUL26 5.00 C 1.060 1.060 1.035 1.080 +0.155 22 5 5 +5
30JUL26 5.25 C 0.000 0.000 0.000 0.818 +0.144 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.587 +0.123 16 0 30 0
30JUL26 5.75 C 0.300 0.300 0.300 0.386 +0.103 20 4 214 +4
30JUL26 6.00 C 0.230 0.236 0.230 0.229 +0.076 21 2 401 -1
30JUL26 6.25 C 0.113 0.113 0.113 0.120 +0.047 21 3 738 -2
30JUL26 6.50 C 0.000 0.000 0.000 0.057 +0.026 22 0 86 0
30JUL26 6.75 C 0.026 0.026 0.026 0.024 +0.013 22 3 79 +3
30JUL26 7.00 C 0.000 0.000 0.000 0.009 +0.005 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.975 +0.161 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.885 +0.170 17 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.776 +0.159 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.686 +0.171 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.577 +0.162 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.477 +0.150 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.378 +0.151 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.278 +0.149 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.179 +0.145 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.080 +0.143 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.839 +0.119 0 0 30 0
28AUG26 5.50 C 0.000 0.000 0.000 0.639 +0.121 21 0 60 0
28AUG26 5.75 C 0.000 0.000 0.000 0.443 +0.096 21 0 71 0
28AUG26 6.00 C 0.000 0.000 0.000 0.294 +0.076 22 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.183 +0.054 22 0 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.108 +0.037 22 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.061 +0.025 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.031 +0.013 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.015 +0.007 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.007 +0.003 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.265 +0.137 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.168 +0.145 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.075 +0.151 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.975 +0.150 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.885 +0.160 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.776 +0.148 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.686 +0.150 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.577 +0.138 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.477 +0.134 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.378 +0.130 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.281 +0.128 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.186 +0.126 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.093 +0.134 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.874 +0.122 19 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.669 +0.099 20 0 299 0
29SEP26 5.75 C 0.498 0.498 0.498 0.501 +0.092 22 1 624 0
29SEP26 6.00 C 0.324 0.331 0.324 0.352 +0.074 22 60 629 +57
29SEP26 6.25 C 0.000 0.000 0.000 0.241 +0.057 22 0 506 0
29SEP26 6.50 C 0.160 0.160 0.160 0.159 +0.043 23 1 357 +1
29SEP26 6.75 C 0.000 0.000 0.000 0.102 +0.032 23 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.061 +0.020 23 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.035 +0.012 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.019 +0.007 23 0 15 0
29SEP26 7.75 C 0.019 0.019 0.019 0.011 +0.004 23 30 40 +30
29SEP26 8.00 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.204 +0.145 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.107 +0.145 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.010 +0.152 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.903 +0.140 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.807 +0.141 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.711 +0.140 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.616 +0.147 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.522 +0.145 12 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.429 +0.142 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.338 +0.130 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.249 +0.127 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.165 +0.127 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.962 +0.124 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.781 +0.118 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.620 +0.111 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.481 +0.098 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.369 +0.087 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.275 +0.072 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.200 +0.057 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.142 +0.043 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.100 +0.032 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.069 +0.024 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.047 +0.017 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.032 +0.013 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.021 +0.008 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.014 +0.006 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.009 +0.004 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.006 +0.003 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.204 +0.144 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.107 +0.143 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.011 +0.146 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.915 +0.140 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.821 +0.138 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.728 +0.141 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.635 +0.139 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.544 +0.147 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.455 +0.144 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.368 +0.142 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.284 +0.128 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.201 +0.127 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.013 +0.129 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.838 +0.121 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.684 +0.110 24 0 2 0
30MAR27 6.00 C 0.000 0.000 0.000 0.553 +0.100 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.444 +0.091 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.349 +0.076 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.271 +0.062 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.209 +0.051 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.160 +0.041 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.122 +0.034 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.091 +0.027 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.067 +0.020 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.050 +0.015 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.037 +0.012 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.027 +0.009 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.020 +0.007 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.014 +0.005 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.015 +0.137 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.923 +0.136 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.827 +0.135 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.744 +0.140 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.656 +0.131 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.570 +0.129 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.486 +0.127 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.404 +0.127 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.325 +0.126 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.248 +0.125 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.075 +0.127 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.912 +0.119 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.766 +0.109 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.642 +0.101 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.529 +0.087 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.433 +0.074 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.353 +0.065 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.286 +0.057 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.228 +0.045 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.182 +0.037 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.145 +0.033 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.114 +0.026 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.090 +0.021 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.070 +0.018 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.054 +0.013 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.043 - 24 0 0 -
TOTAL CALL 178 7,543 +75
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 81 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 77 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 28 0 670 0
29JUN26 5.50 P 0.008 0.008 0.007 0.002 -0.011 22 21 1,078 -21
29JUN26 5.75 P 0.028 0.028 0.021 0.017 -0.043 21 20 618 +11
29JUN26 6.00 P 0.097 0.097 0.087 0.084 -0.096 22 21 470 -10
29JUN26 6.25 P 0.246 0.246 0.246 0.235 -0.137 23 30 126 +30
29JUN26 6.50 P 0.467 0.467 0.467 0.457 -0.163 27 30 33 +14
29JUN26 6.75 P 0.000 0.000 0.000 0.711 -0.159 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.968 -0.152 51 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.226 -0.144 64 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.466 -0.154 67 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.723 -0.147 79 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.969 -0.151 84 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.219 -0.151 91 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.473 -0.147 100 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.723 -0.147 107 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.973 -0.147 113 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.223 -0.147 119 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 -0.003 22 0 22 0
30JUL26 5.25 P 0.012 0.012 0.012 0.006 -0.010 22 1 326 +1
30JUL26 5.50 P 0.030 0.030 0.030 0.023 -0.029 22 3 243 0
30JUL26 5.75 P 0.129 0.131 0.077 0.069 -0.055 22 12 143 +7
30JUL26 6.00 P 0.168 0.168 0.160 0.160 -0.085 22 10 118 +6
30JUL26 6.25 P 0.000 0.000 0.000 0.302 -0.112 23 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.493 -0.136 24 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.720 -0.153 27 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.968 -0.152 32 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.226 -0.144 40 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.469 -0.151 43 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.723 -0.147 49 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.969 -0.151 53 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.219 -0.151 57 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.473 -0.147 62 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.723 -0.147 67 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.973 -0.147 70 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.223 -0.147 74 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 -0.001 24 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 -0.003 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.003 -0.003 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.004 -0.006 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.007 -0.008 23 0 109 0
28AUG26 5.25 P 0.000 0.000 0.000 0.021 -0.018 22 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.055 -0.036 23 0 47 0
28AUG26 5.75 P 0.119 0.119 0.119 0.117 -0.057 23 1 232 0
28AUG26 6.00 P 0.227 0.227 0.220 0.216 -0.080 23 31 357 +30
28AUG26 6.25 P 0.000 0.000 0.000 0.356 -0.099 23 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.534 -0.133 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.743 -0.142 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.976 -0.148 28 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.226 -0.146 33 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.469 -0.152 36 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.723 -0.147 40 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.973 -0.147 44 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.219 -0.152 47 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.473 -0.148 51 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.723 -0.148 55 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.973 -0.147 58 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.223 -0.148 61 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 -0.001 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 -0.002 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.002 -0.002 23 0 83 0
29SEP26 4.60 P 0.000 0.000 0.000 0.003 -0.004 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.005 -0.005 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.008 -0.007 23 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.012 -0.010 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.017 -0.015 23 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.041 -0.029 23 0 404 0
29SEP26 5.50 P 0.098 0.098 0.098 0.086 -0.043 23 1 457 0
29SEP26 5.75 P 0.000 0.000 0.000 0.157 -0.060 23 0 212 0
29SEP26 6.00 P 0.269 0.270 0.269 0.262 -0.080 23 2 478 +2
29SEP26 6.25 P 0.000 0.000 0.000 0.401 -0.094 24 0 465 0
29SEP26 6.50 P 0.000 0.000 0.000 0.571 -0.115 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.748 -0.161 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.992 -0.137 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.226 -0.146 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.473 -0.148 32 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.723 -0.147 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.973 -0.147 38 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.219 -0.152 41 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.473 -0.148 45 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.723 -0.148 48 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.973 -0.147 50 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.223 -0.148 53 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 -0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.004 -0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.005 -0.003 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.008 -0.003 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.011 -0.005 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.015 -0.007 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.021 -0.008 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.028 -0.011 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.037 -0.014 24 0 72 0
30DEC26 4.80 P 0.051 0.051 0.051 0.048 -0.016 24 6 76 -6
30DEC26 4.90 P 0.000 0.000 0.000 0.062 -0.017 24 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.079 -0.019 24 0 25 0
30DEC26 5.25 P 0.130 0.130 0.130 0.129 -0.033 24 10 65 +10
30DEC26 5.50 P 0.000 0.000 0.000 0.199 -0.048 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.293 -0.062 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.410 -0.079 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.554 -0.100 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.716 -0.104 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.906 -0.109 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.102 -0.120 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.315 -0.124 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.539 -0.126 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.770 -0.126 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.003 -0.126 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.239 -0.134 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.477 -0.171 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.723 -0.169 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.973 -0.164 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.223 -0.160 31 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 -0.003 24 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 -0.004 24 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.015 -0.003 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.018 -0.007 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.024 -0.008 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.031 -0.011 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.043 -0.010 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.054 -0.015 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.068 -0.015 24 0 2 0
30MAR27 4.80 P 0.084 0.084 0.084 0.083 -0.017 24 2 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.100 -0.021 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.119 -0.025 24 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.178 -0.037 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.256 -0.051 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.354 -0.066 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.473 -0.079 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.618 -0.085 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.776 -0.095 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.955 -0.101 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.147 -0.122 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.353 -0.114 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.567 -0.121 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.787 -0.141 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.018 -0.132 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.250 -0.131 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.485 -0.172 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.723 -0.175 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.973 -0.169 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.223 -0.163 27 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.027 -0.009 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.034 -0.012 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.044 -0.013 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.054 -0.017 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.067 -0.018 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.081 -0.017 24 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.098 -0.018 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.115 -0.023 24 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.134 -0.028 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.156 -0.033 23 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.220 -0.047 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.305 -0.058 23 0 8 0
29JUN27 5.75 P 0.408 0.408 0.408 0.407 -0.070 23 1 3 +1
29JUN27 6.00 P 0.000 0.000 0.000 0.527 -0.082 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.665 -0.093 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.823 -0.100 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.997 -0.103 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.192 -0.096 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.386 -0.123 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.596 -0.119 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.813 -0.119 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.036 -0.124 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.265 -0.127 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.497 -0.160 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.738 -0.170 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.973 - 23 0 0 -
TOTAL PUT 202 13,805 +75
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 ($0.001) CLOSING PRICE HK$ 5.53
29JUN26 3.00 C 0.000 0.000 0.000 2.534 +0.154 81 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.434 +0.162 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.334 +0.140 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.234 +0.149 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 2.134 +0.153 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 2.035 +0.154 73 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.935 +0.154 66 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.835 +0.141 59 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.735 +0.141 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.635 +0.146 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.535 +0.152 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.435 +0.152 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.336 +0.141 46 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.236 +0.149 41 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 1.157 +0.172 70 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 1.036 +0.162 30 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.936 +0.150 0 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.836 +0.149 0 0 5,794 0
29JUN26 4.80 C 0.700 0.700 0.700 0.736 +0.154 0 60 1,755 -60
29JUN26 4.90 C 0.000 0.000 0.000 0.637 +0.152 22 0 16,929 0
29JUN26 5.00 C 0.000 0.000 0.000 0.534 +0.143 0 0 7,688 0
29JUN26 5.25 C 0.200 0.269 0.200 0.296 +0.129 18 169 24,710 -15
29JUN26 5.50 C 0.075 0.085 0.075 0.103 +0.064 17 1,197 12,406 +26
29JUN26 5.75 C 0.016 0.017 0.016 0.020 +0.015 18 125 3,878 -100
29JUN26 6.00 C 0.004 0.004 0.004 0.002 +0.001 18 23 662 -23
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.836 +0.141 53 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.736 +0.142 48 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.636 +0.140 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.536 +0.143 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.436 +0.141 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.336 +0.141 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.237 +0.150 36 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.157 +0.161 53 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.037 +0.141 27 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.937 +0.151 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.837 +0.150 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.737 +0.149 0 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.638 +0.148 19 0 119 0
30JUL26 5.00 C 0.508 0.514 0.506 0.538 +0.147 16 20 1,720 -20
30JUL26 5.25 C 0.274 0.290 0.270 0.296 +0.114 15 250 6,906 -250
30JUL26 5.50 C 0.104 0.111 0.099 0.117 +0.057 16 628 9,549 +557
30JUL26 5.75 C 0.037 0.041 0.031 0.035 +0.020 17 1,297 3,833 -350
30JUL26 6.00 C 0.000 0.000 0.000 0.008 +0.005 17 0 1,219 0
30JUL26 6.25 C 0.006 0.006 0.006 0.002 +0.001 18 100 330 +100
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.736 +0.142 44 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.636 +0.140 40 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.536 +0.142 34 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.436 +0.141 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.336 +0.141 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.237 +0.150 32 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.157 +0.161 44 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.037 +0.141 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.937 +0.151 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.837 +0.150 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.737 +0.145 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.638 +0.141 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.539 +0.142 17 0 290 0
28AUG26 5.25 C 0.260 0.305 0.260 0.304 +0.094 15 240 474 -90
28AUG26 5.50 C 0.140 0.140 0.140 0.148 +0.051 17 500 1,819 +500
28AUG26 5.75 C 0.069 0.070 0.069 0.068 +0.028 18 459 2,054 +455
28AUG26 6.00 C 0.000 0.000 0.000 0.026 +0.012 17 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.009 +0.004 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 18 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.535 +0.144 62 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.435 +0.144 58 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.335 +0.141 52 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.235 +0.143 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.135 +0.144 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.035 +0.142 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.935 +0.143 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.836 +0.141 42 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.736 +0.142 39 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.636 +0.140 34 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.536 +0.142 0 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.436 +0.141 0 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.336 +0.141 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.237 +0.143 28 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 1.157 +0.161 38 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 1.037 +0.141 23 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.937 +0.151 18 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.837 +0.150 0 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.738 +0.138 18 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.640 +0.135 18 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.546 +0.134 18 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.342 +0.101 18 0 5,517 0
29SEP26 5.50 C 0.000 0.000 0.000 0.193 +0.059 18 0 3,264 0
29SEP26 5.75 C 0.000 0.000 0.000 0.105 +0.037 18 0 1,269 0
29SEP26 6.00 C 0.047 0.048 0.047 0.055 +0.023 18 400 850 +300
29SEP26 6.25 C 0.000 0.000 0.000 0.025 +0.012 18 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.011 +0.005 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 +0.003 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.435 +0.143 47 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.335 +0.141 44 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.235 +0.143 41 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.135 +0.142 39 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 2.035 +0.142 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.935 +0.142 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.836 +0.141 35 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.736 +0.142 32 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.636 +0.140 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.536 +0.142 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.436 +0.141 25 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.336 +0.141 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.237 +0.142 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.157 +0.161 28 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 1.037 +0.141 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.940 +0.143 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.847 +0.139 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.738 +0.108 14 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.657 +0.100 17 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.585 +0.107 18 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.427 +0.087 19 0 13,401 0
30DEC26 5.50 C 0.274 0.274 0.274 0.303 +0.068 19 10 541 0
30DEC26 5.75 C 0.183 0.183 0.183 0.206 +0.051 19 30 211 +30
30DEC26 6.00 C 0.000 0.000 0.000 0.136 +0.036 19 0 578 0
30DEC26 6.25 C 0.000 0.000 0.000 0.085 +0.022 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.053 +0.014 19 0 424 0
30DEC26 6.75 C 0.000 0.000 0.000 0.033 +0.010 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.019 +0.006 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.011 +0.004 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.006 +0.002 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.004 +0.002 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.235 +0.143 35 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.135 +0.142 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.035 +0.142 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.935 +0.142 28 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.836 +0.141 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.736 +0.142 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.636 +0.140 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.536 +0.142 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.436 +0.141 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.337 +0.142 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.240 +0.144 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.157 +0.159 21 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 1.058 +0.146 20 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.975 +0.156 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.868 +0.121 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.795 +0.116 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.725 +0.110 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.658 +0.103 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.509 +0.088 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.386 +0.072 19 0 943 0
30MAR27 5.75 C 0.238 0.238 0.238 0.284 +0.056 19 250 1,256 +250
30MAR27 6.00 C 0.000 0.000 0.000 0.204 +0.042 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.144 +0.032 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.100 +0.023 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.068 +0.014 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.048 +0.014 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.032 +0.009 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.021 +0.006 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.013 +0.003 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.008 +0.002 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 +0.002 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.637 +0.141 19 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.541 +0.147 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.449 +0.154 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.360 +0.163 20 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.274 +0.172 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.189 +0.172 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.108 +0.167 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.998 +0.129 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.925 +0.125 17 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.854 +0.121 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.788 +0.116 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.723 +0.111 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.578 +0.099 19 0 0 0
29JUN27 5.50 C 0.384 0.398 0.384 0.454 +0.084 19 20 30 +19
29JUN27 5.75 C 0.294 0.294 0.294 0.351 +0.071 19 20 131 +20
29JUN27 6.00 C 0.000 0.000 0.000 0.267 +0.053 19 0 131 0
29JUN27 6.25 C 0.000 0.000 0.000 0.200 +0.047 19 0 0 0
29JUN27 6.50 C 0.130 0.130 0.128 0.148 +0.034 19 20 54 +20
29JUN27 6.75 C 0.100 0.100 0.099 0.108 +0.024 19 20 20 +20
29JUN27 7.00 C 0.078 0.078 0.076 0.082 +0.023 20 20 20 +20
29JUN27 7.25 C 0.000 0.000 0.000 0.059 +0.018 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.041 +0.013 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.029 +0.009 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.020 +0.007 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.014 +0.005 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.009 +0.003 19 0 0 0
TOTAL CALL 5,858 254,896 +1,409
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 90 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 85 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 81 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 76 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 72 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 59 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 3,500 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,189 0
29JUN26 4.90 P 0.004 0.004 0.004 0.001 0.000 24 810 8,179 -720
29JUN26 5.00 P 0.005 0.005 0.005 0.001 -0.002 21 10 7,783 0
29JUN26 5.25 P 0.018 0.018 0.012 0.009 -0.027 18 130 17,724 +15
29JUN26 5.50 P 0.096 0.096 0.076 0.072 -0.091 18 660 1,475 +170
29JUN26 5.75 P 0.000 0.000 0.000 0.241 -0.140 20 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.484 -0.146 30 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.742 -0.138 44 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.999 -0.131 57 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.257 -0.123 70 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.506 -0.124 79 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.753 -0.127 86 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.996 -0.134 90 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.254 -0.126 102 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.507 -0.123 111 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.757 -0.123 118 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.995 -0.135 117 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 1,040 0
30JUL26 4.50 P 0.007 0.007 0.007 0.001 0.000 21 10 230 -10
30JUL26 4.60 P 0.008 0.008 0.008 0.001 -0.002 19 12 2,986 0
30JUL26 4.70 P 0.011 0.011 0.011 0.002 -0.004 18 24 2,053 -24
30JUL26 4.80 P 0.016 0.016 0.016 0.003 -0.009 17 14 1,203 -14
30JUL26 4.90 P 0.023 0.023 0.021 0.007 -0.017 17 855 3,309 -55
30JUL26 5.00 P 0.033 0.033 0.027 0.015 -0.028 17 200 1,979 +105
30JUL26 5.25 P 0.088 0.094 0.077 0.066 -0.069 17 1,395 1,956 +1,045
30JUL26 5.50 P 0.000 0.000 0.000 0.185 -0.111 17 0 1,191 0
30JUL26 5.75 P 0.000 0.000 0.000 0.376 -0.127 19 0 0 0
30JUL26 6.00 P 0.650 0.650 0.650 0.613 -0.128 23 3 3 +3
30JUL26 6.25 P 0.000 0.000 0.000 0.866 -0.116 30 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.122 -0.109 38 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.373 -0.105 44 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.623 -0.164 50 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 1.872 -0.105 54 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.122 -0.105 59 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.369 -0.108 63 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.618 -0.109 67 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.871 -0.104 72 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.121 -0.115 76 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 -0.002 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.004 18 0 204 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 -0.007 18 0 1,003 0
28AUG26 4.70 P 0.000 0.000 0.000 0.007 -0.012 18 0 910 0
28AUG26 4.80 P 0.000 0.000 0.000 0.012 -0.019 17 0 870 0
28AUG26 4.90 P 0.000 0.000 0.000 0.021 -0.028 17 0 966 0
28AUG26 5.00 P 0.050 0.055 0.050 0.036 -0.039 18 313 3,602 +7
28AUG26 5.25 P 0.124 0.124 0.118 0.102 -0.064 18 63 2,820 +6
28AUG26 5.50 P 0.238 0.238 0.238 0.223 -0.099 18 10 10 +10
28AUG26 5.75 P 0.000 0.000 0.000 0.401 -0.121 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.622 -0.123 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.868 -0.115 26 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.123 -0.109 32 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.374 -0.107 37 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.623 -0.164 41 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.873 -0.107 45 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.122 -0.107 48 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.373 -0.105 52 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.621 -0.108 55 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.872 -0.105 59 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.121 -0.115 62 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 40 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 3,544 0
29SEP26 4.00 P 0.009 0.009 0.009 0.001 0.000 22 550 4,378 +550
29SEP26 4.10 P 0.012 0.012 0.011 0.001 -0.001 20 322 2,684 -322
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.002 19 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.003 19 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.004 19 0 696 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 -0.006 19 0 1,448 0
29SEP26 4.60 P 0.030 0.030 0.030 0.011 -0.011 18 2 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.018 -0.016 18 0 2,949 0
29SEP26 4.80 P 0.048 0.048 0.048 0.029 -0.022 19 400 3,472 0
29SEP26 4.90 P 0.056 0.056 0.056 0.044 -0.030 19 500 5,951 +377
29SEP26 5.00 P 0.000 0.000 0.000 0.064 -0.039 19 0 2,418 0
29SEP26 5.25 P 0.000 0.000 0.000 0.141 -0.055 19 0 1,167 0
29SEP26 5.50 P 0.276 0.276 0.270 0.263 -0.087 19 400 490 +400
29SEP26 5.75 P 0.000 0.000 0.000 0.432 -0.103 20 0 12 0
29SEP26 6.00 P 0.000 0.000 0.000 0.640 -0.105 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.872 -0.118 23 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.123 -0.109 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.375 -0.106 32 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.623 -0.164 35 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.874 -0.106 39 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.123 -0.106 43 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.373 -0.105 46 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.623 -0.106 49 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.872 -0.105 51 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.122 -0.114 54 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.002 -0.002 20 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 -0.003 20 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.004 -0.004 19 0 4,336 0
30DEC26 4.10 P 0.000 0.000 0.000 0.007 -0.005 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 -0.008 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 -0.011 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.022 -0.016 20 0 689 0
30DEC26 4.50 P 0.000 0.000 0.000 0.032 -0.019 20 0 10,649 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 -0.023 20 0 2,219 0
30DEC26 4.70 P 0.088 0.088 0.088 0.060 -0.031 20 2 2,083 0
30DEC26 4.80 P 0.110 0.110 0.110 0.078 -0.038 20 100 1,272 0
30DEC26 4.90 P 0.000 0.000 0.000 0.102 -0.041 20 0 358 0
30DEC26 5.00 P 0.000 0.000 0.000 0.130 -0.053 20 0 636 0
30DEC26 5.25 P 0.263 0.263 0.251 0.221 -0.074 20 1,900 2,286 +1,900
30DEC26 5.50 P 0.000 0.000 0.000 0.346 -0.096 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.503 -0.116 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.691 -0.132 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.904 -0.137 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.137 -0.132 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.384 -0.120 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.637 -0.150 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.878 -0.122 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.123 -0.121 34 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.373 -0.105 36 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.623 -0.106 39 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.872 -0.105 41 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.122 -0.114 43 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.003 -0.002 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 -0.003 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.006 -0.004 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 -0.005 20 0 265 0
30MAR27 4.00 P 0.000 0.000 0.000 0.012 -0.008 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.018 -0.010 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.024 -0.013 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.033 -0.017 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.044 -0.022 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.057 -0.027 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.075 -0.031 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.094 -0.037 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.118 -0.043 20 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.146 -0.049 20 0 1,068 0
30MAR27 5.00 P 0.209 0.209 0.209 0.176 -0.044 20 10 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.274 -0.074 20 0 3,732 0
30MAR27 5.50 P 0.000 0.000 0.000 0.400 -0.092 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.552 -0.110 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.730 -0.126 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.932 -0.139 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.154 -0.150 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.392 -0.142 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.640 -0.147 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.894 -0.112 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.144 -0.103 32 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.384 -0.105 34 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.628 -0.105 35 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.872 -0.105 36 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.122 -0.114 38 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.016 -0.006 20 0 58 0
29JUN27 4.00 P 0.000 0.000 0.000 0.022 -0.008 20 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.030 -0.009 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.039 -0.013 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.051 -0.015 20 0 10 0
29JUN27 4.40 P 0.000 0.000 0.000 0.064 -0.020 20 0 0 0
29JUN27 4.50 P 0.108 0.110 0.108 0.081 -0.018 20 30 221 +30
29JUN27 4.60 P 0.000 0.000 0.000 0.100 -0.028 20 0 900 0
29JUN27 4.70 P 0.000 0.000 0.000 0.124 -0.032 20 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.149 -0.038 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.180 -0.043 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.212 -0.049 20 0 52 0
29JUN27 5.25 P 0.000 0.000 0.000 0.313 -0.063 20 0 8 0
29JUN27 5.50 P 0.000 0.000 0.000 0.439 -0.079 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.588 -0.097 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.761 -0.113 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.956 -0.127 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.170 -0.141 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.400 -0.138 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.643 -0.144 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.894 -0.114 27 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.147 -0.101 30 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.387 -0.102 31 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.630 -0.103 32 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.874 -0.103 33 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.122 -0.114 35 0 0 0
TOTAL PUT 8,725 244,732 +3,473
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.98
29JUN26 4.60 C 0.000 0.000 0.000 4.386 +0.276 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 4.286 +0.268 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.186 +0.268 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.086 +0.268 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.987 +0.269 89 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.737 +0.269 72 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.487 +0.268 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.238 +0.275 69 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.988 +0.268 56 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.738 +0.268 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.489 +0.228 51 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 2.239 +0.285 40 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.989 +0.268 0 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.740 +0.246 35 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.490 +0.254 26 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.240 +0.289 0 0 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.991 +0.266 20 0 16,764 0
29JUN26 8.25 C 0.000 0.000 0.000 0.743 +0.274 18 0 3,013 0
29JUN26 8.50 C 0.477 0.477 0.475 0.513 +0.241 21 54 5,909 +46
29JUN26 8.75 C 0.225 0.284 0.225 0.287 +0.161 17 131 7,537 -86
29JUN26 9.00 C 0.082 0.132 0.082 0.137 +0.091 18 262 19,585 +120
29JUN26 9.25 C 0.026 0.048 0.026 0.051 +0.038 18 354 8,621 +65
29JUN26 9.50 C 0.014 0.014 0.014 0.015 +0.012 18 39 4,009 +39
29JUN26 9.75 C 0.000 0.000 0.000 0.004 +0.003 19 0 1,459 0
29JUN26 10.00 C 0.003 0.003 0.003 0.001 0.000 20 25 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 231 0
29JUN26 11.00 C 0.003 0.003 0.003 0.001 0.000 35 10 510 -10
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 48 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 54 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.738 +0.269 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.488 +0.269 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.239 +0.276 55 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.989 +0.269 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.740 +0.270 48 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.490 +0.229 39 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.240 +0.273 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.991 +0.270 34 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.741 +0.247 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.491 +0.255 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.242 +0.289 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.993 +0.268 19 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.748 +0.265 18 0 482 0
30JUL26 8.50 C 0.389 0.490 0.389 0.513 +0.209 17 50 1,366 -10
30JUL26 8.75 C 0.265 0.293 0.265 0.312 +0.147 17 101 3,537 +99
30JUL26 9.00 C 0.132 0.166 0.132 0.177 +0.096 18 1,837 5,800 -317
30JUL26 9.25 C 0.074 0.092 0.073 0.092 +0.056 19 2,322 4,056 +1,254
30JUL26 9.50 C 0.044 0.046 0.044 0.042 +0.027 19 31 2,968 +10
30JUL26 9.75 C 0.000 0.000 0.000 0.018 +0.012 18 0 1,104 0
30JUL26 10.00 C 0.000 0.000 0.000 0.008 +0.005 19 0 845 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 19 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.488 +0.269 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.239 +0.276 51 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.989 +0.268 42 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.740 +0.270 44 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.490 +0.229 38 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.240 +0.268 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.991 +0.268 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.741 +0.247 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.491 +0.255 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.242 +0.286 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.995 +0.270 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.758 +0.245 20 0 120 0
28AUG26 8.50 C 0.000 0.000 0.000 0.532 +0.177 18 0 223 0
28AUG26 8.75 C 0.000 0.000 0.000 0.364 +0.134 19 0 5,772 0
28AUG26 9.00 C 0.201 0.229 0.201 0.248 +0.104 20 42 1,882 +42
28AUG26 9.25 C 0.144 0.160 0.144 0.160 +0.073 20 251 581 0
28AUG26 9.50 C 0.000 0.000 0.000 0.099 +0.049 20 0 955 0
28AUG26 9.75 C 0.059 0.062 0.059 0.058 +0.030 20 55 1,061 +55
28AUG26 10.00 C 0.000 0.000 0.000 0.033 +0.018 20 0 635 0
28AUG26 10.50 C 0.000 0.000 0.000 0.010 +0.006 20 0 194 0
28AUG26 11.00 C 0.000 0.000 0.000 0.003 +0.002 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.287 +0.268 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.187 +0.269 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.087 +0.269 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.988 +0.270 59 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.738 +0.269 47 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.488 +0.268 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.239 +0.269 45 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.989 +0.268 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.740 +0.269 39 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.490 +0.229 32 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.240 +0.268 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.991 +0.268 28 0 303 0
29SEP26 7.25 C 1.760 1.760 1.760 1.741 +0.245 0 5 1,051 -5
29SEP26 7.50 C 0.000 0.000 0.000 1.492 +0.251 21 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.244 +0.279 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 1.002 +0.256 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.779 +0.208 20 0 2,361 0
29SEP26 8.50 C 0.000 0.000 0.000 0.588 +0.168 20 0 10,854 0
29SEP26 8.75 C 0.385 0.389 0.385 0.432 +0.128 20 5 6,350 +3
29SEP26 9.00 C 0.307 0.310 0.302 0.318 +0.104 20 42 9,062 +17
29SEP26 9.25 C 0.000 0.000 0.000 0.216 +0.070 19 0 797 0
29SEP26 9.50 C 0.135 0.154 0.135 0.158 +0.061 20 29 1,190 +29
29SEP26 9.75 C 0.105 0.108 0.105 0.106 +0.042 20 7 892 +7
29SEP26 10.00 C 0.071 0.071 0.071 0.069 +0.028 20 50 810 +50
29SEP26 10.50 C 0.000 0.000 0.000 0.027 +0.012 20 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 +0.005 20 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.187 +0.269 50 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.087 +0.269 47 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.988 +0.269 49 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.738 +0.268 44 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.488 +0.268 40 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.239 +0.269 38 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.989 +0.268 34 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.740 +0.269 32 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.490 +0.229 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.240 +0.267 25 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.991 +0.268 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.744 +0.248 22 0 40 0
30DEC26 7.50 C 1.445 1.445 1.445 1.508 +0.255 22 2 603 -2
30DEC26 7.75 C 0.000 0.000 0.000 1.262 +0.203 19 0 1,374 0
30DEC26 8.00 C 1.005 1.038 1.005 1.065 +0.201 20 405 11,968 +405
30DEC26 8.25 C 0.000 0.000 0.000 0.928 +0.209 22 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.753 +0.161 21 0 714 0
30DEC26 8.75 C 0.000 0.000 0.000 0.623 +0.141 21 0 149 0
30DEC26 9.00 C 0.472 0.472 0.472 0.512 +0.123 21 4 338 +4
30DEC26 9.25 C 0.374 0.374 0.374 0.417 +0.105 21 10 1,064 +10
30DEC26 9.50 C 0.275 0.296 0.275 0.335 +0.089 21 204 4,882 +203
30DEC26 9.75 C 0.000 0.000 0.000 0.266 +0.074 21 0 482 0
30DEC26 10.00 C 0.165 0.192 0.165 0.208 +0.061 22 305 719 +5
30DEC26 10.50 C 0.000 0.000 0.000 0.126 +0.037 22 0 254 0
30DEC26 11.00 C 0.000 0.000 0.000 0.076 +0.024 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.043 +0.015 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.024 +0.009 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.013 +0.005 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.007 +0.003 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.087 +0.268 41 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.988 +0.269 42 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.738 +0.268 38 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.488 +0.268 34 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.239 +0.269 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.989 +0.268 29 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.740 +0.269 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.490 +0.229 24 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.242 +0.269 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.991 +0.267 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.782 +0.279 22 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.532 +0.231 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.350 +0.180 20 0 40 0
30MAR27 8.00 C 1.100 1.100 1.100 1.206 +0.193 21 70 3,018 -70
30MAR27 8.25 C 0.000 0.000 0.000 1.062 +0.219 22 0 2,896 0
30MAR27 8.50 C 0.000 0.000 0.000 0.889 +0.172 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.760 +0.154 21 0 376 0
30MAR27 9.00 C 0.562 0.562 0.562 0.649 +0.138 21 20 585 +20
30MAR27 9.25 C 0.471 0.471 0.469 0.549 +0.124 21 60 139 +60
30MAR27 9.50 C 0.392 0.395 0.390 0.459 +0.108 21 56 6,763 +36
30MAR27 9.75 C 0.000 0.000 0.000 0.385 +0.095 21 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.320 +0.083 21 0 432 0
30MAR27 10.50 C 0.000 0.000 0.000 0.217 +0.061 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.143 +0.039 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.096 +0.033 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.062 +0.021 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.039 +0.014 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.024 +0.009 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.015 +0.006 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.009 +0.003 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.488 +0.268 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.239 +0.269 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.989 +0.268 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.742 +0.271 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.504 +0.243 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.282 +0.304 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.071 +0.310 22 0 61 0
29JUN27 7.25 C 0.000 0.000 0.000 1.872 +0.294 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.634 +0.229 20 0 29 0
29JUN27 7.75 C 0.000 0.000 0.000 1.461 +0.180 20 0 48 0
29JUN27 8.00 C 1.175 1.175 1.175 1.298 +0.169 20 5 27 +5
29JUN27 8.25 C 0.000 0.000 0.000 1.187 +0.227 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.014 +0.180 21 0 0 0
29JUN27 8.75 C 0.774 0.774 0.773 0.886 +0.162 21 4 109 -4
29JUN27 9.00 C 0.000 0.000 0.000 0.776 +0.151 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.673 +0.140 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.581 +0.123 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.501 +0.113 21 0 10 0
29JUN27 10.00 C 0.350 0.350 0.350 0.427 +0.097 21 10 138 +10
29JUN27 10.50 C 0.000 0.000 0.000 0.309 +0.076 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.221 +0.058 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.156 +0.040 21 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.116 +0.035 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.080 +0.025 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.055 +0.018 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.038 +0.014 22 0 0 0
TOTAL CALL 6,857 196,351 +2,090
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 110 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 106 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 103 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 100 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 97 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 89 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 82 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 75 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 68 0 882 0
29JUN26 6.25 P 0.003 0.003 0.003 0.001 0.000 62 3 16,722 -3
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 56 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 50 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 38 0 30,214 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 33 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 3,525 0
29JUN26 8.00 P 0.005 0.005 0.005 0.001 -0.002 22 40 12,444 0
29JUN26 8.25 P 0.010 0.010 0.009 0.003 -0.015 19 338 28,811 -338
29JUN26 8.50 P 0.040 0.040 0.022 0.014 -0.050 18 777 6,499 +296
29JUN26 8.75 P 0.082 0.086 0.065 0.056 -0.114 19 462 19,549 -42
29JUN26 9.00 P 0.202 0.202 0.177 0.155 -0.200 19 128 1,910 0
29JUN26 9.25 P 0.350 0.350 0.350 0.323 -0.242 20 3 1,054 0
29JUN26 9.50 P 0.688 0.688 0.612 0.543 -0.267 23 30 30 +15
29JUN26 9.75 P 0.000 0.000 0.000 0.770 -0.290 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.020 -0.290 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.563 -0.247 55 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.040 -0.270 58 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.543 -0.267 69 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.084 -0.226 94 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.563 -0.247 96 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.036 -0.274 91 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.583 -0.227 121 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.083 -0.227 129 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 -0.002 20 0 4,907 0
30JUL26 7.50 P 0.000 0.000 0.000 0.002 -0.007 18 0 1,682 0
30JUL26 7.75 P 0.020 0.020 0.020 0.008 -0.018 19 100 5,996 0
30JUL26 8.00 P 0.044 0.044 0.039 0.024 -0.041 19 1,805 2,777 -1,745
30JUL26 8.25 P 0.081 0.081 0.069 0.059 -0.078 19 2,410 10,473 +2,034
30JUL26 8.50 P 0.156 0.156 0.156 0.125 -0.120 19 10 4,522 +10
30JUL26 8.75 P 0.301 0.301 0.236 0.231 -0.163 19 1,092 3,091 +931
30JUL26 9.00 P 0.441 0.444 0.390 0.380 -0.198 19 45 2,199 +3
30JUL26 9.25 P 0.619 0.619 0.583 0.568 -0.231 20 90 469 +30
30JUL26 9.50 P 0.000 0.000 0.000 0.764 -0.269 18 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 0.996 -0.255 18 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.275 -0.221 28 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.751 -0.255 30 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.247 -0.255 35 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.738 -0.263 36 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.237 -0.263 41 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.748 -0.252 52 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.236 -0.262 50 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.734 -0.263 52 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.234 -0.260 57 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.002 -0.003 20 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.005 -0.008 20 0 2,270 0
28AUG26 7.50 P 0.000 0.000 0.000 0.013 -0.018 20 0 1,645 0
28AUG26 7.75 P 0.000 0.000 0.000 0.030 -0.035 20 0 1,648 0
28AUG26 8.00 P 0.080 0.080 0.071 0.061 -0.059 20 310 5,788 +250
28AUG26 8.25 P 0.000 0.000 0.000 0.115 -0.089 20 0 887 0
28AUG26 8.50 P 0.225 0.225 0.224 0.196 -0.113 20 12 2,006 0
28AUG26 8.75 P 0.330 0.330 0.302 0.306 -0.149 20 609 7,268 +594
28AUG26 9.00 P 0.000 0.000 0.000 0.448 -0.179 20 0 471 0
28AUG26 9.25 P 0.000 0.000 0.000 0.619 -0.215 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 0.804 -0.249 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.020 -0.241 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.282 -0.219 24 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.771 -0.235 29 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.247 -0.255 29 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.788 -0.213 43 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.249 -0.251 39 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.748 -0.260 43 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.238 -0.260 43 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.737 -0.269 46 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.246 -0.248 54 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 -0.002 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.003 -0.004 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.006 -0.009 20 0 26,491 0
29SEP26 7.25 P 0.000 0.000 0.000 0.014 -0.018 20 0 6,516 0
29SEP26 7.50 P 0.052 0.052 0.052 0.029 -0.032 20 31 17,436 +31
29SEP26 7.75 P 0.081 0.083 0.078 0.057 -0.050 20 1,505 6,431 +1,221
29SEP26 8.00 P 0.125 0.125 0.125 0.099 -0.075 20 10 3,544 +10
29SEP26 8.25 P 0.190 0.190 0.190 0.164 -0.088 20 13 1,544 -5
29SEP26 8.50 P 0.000 0.000 0.000 0.248 -0.121 20 0 11,929 0
29SEP26 8.75 P 0.427 0.427 0.379 0.359 -0.150 20 116 833 +116
29SEP26 9.00 P 0.000 0.000 0.000 0.501 -0.172 20 0 1,040 0
29SEP26 9.25 P 0.717 0.717 0.681 0.666 -0.207 20 60 630 +60
29SEP26 9.50 P 0.000 0.000 0.000 0.842 -0.239 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.047 -0.230 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.304 -0.206 24 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.771 -0.235 25 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.289 -0.213 33 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.788 -0.213 37 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.287 -0.213 41 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.787 -0.221 45 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.238 -0.260 38 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.786 -0.220 52 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.285 -0.209 56 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.002 -0.002 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.004 -0.003 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.008 -0.006 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.014 -0.012 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.026 -0.018 22 0 2,021 0
30DEC26 7.00 P 0.000 0.000 0.000 0.045 -0.027 22 0 19,333 0
30DEC26 7.25 P 0.000 0.000 0.000 0.073 -0.038 22 0 1,781 0
30DEC26 7.50 P 0.142 0.142 0.142 0.111 -0.053 22 100 1,331 0
30DEC26 7.75 P 0.000 0.000 0.000 0.163 -0.070 22 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.230 -0.089 22 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.314 -0.110 22 0 604 0
30DEC26 8.50 P 0.000 0.000 0.000 0.415 -0.131 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.535 -0.152 22 0 550 0
30DEC26 9.00 P 0.761 0.761 0.731 0.674 -0.174 23 122 836 +122
30DEC26 9.25 P 0.924 0.925 0.892 0.831 -0.164 23 212 1,019 +212
30DEC26 9.50 P 0.000 0.000 0.000 0.976 -0.242 22 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.193 -0.230 23 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.395 -0.246 24 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.838 -0.267 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.317 -0.252 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.818 -0.226 32 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.314 -0.211 35 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.821 -0.190 39 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.282 -0.220 38 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.786 -0.220 42 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.285 -0.209 44 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.007 -0.003 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.012 -0.006 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.021 -0.010 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.035 -0.015 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.055 -0.023 22 0 671 0
30MAR27 7.00 P 0.114 0.115 0.114 0.083 -0.032 22 100 1,373 0
30MAR27 7.25 P 0.000 0.000 0.000 0.121 -0.042 22 0 859 0
30MAR27 7.50 P 0.217 0.217 0.217 0.169 -0.055 22 10 646 -10
30MAR27 7.75 P 0.000 0.000 0.000 0.230 -0.072 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.308 -0.087 22 0 3,312 0
30MAR27 8.25 P 0.000 0.000 0.000 0.399 -0.104 22 0 3,491 0
30MAR27 8.50 P 0.564 0.564 0.560 0.505 -0.120 22 160 6,774 +160
30MAR27 8.75 P 0.000 0.000 0.000 0.624 -0.141 22 0 603 0
30MAR27 9.00 P 0.000 0.000 0.000 0.763 -0.159 22 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 0.916 -0.144 23 0 215 0
30MAR27 9.50 P 0.000 0.000 0.000 1.050 -0.225 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.263 -0.210 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.456 -0.226 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.878 -0.254 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.337 -0.275 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.826 -0.253 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.330 -0.225 32 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.841 -0.197 35 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.282 -0.246 34 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.811 -0.205 39 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.285 -0.215 39 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.009 -0.003 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.015 -0.006 22 0 0 0
29JUN27 6.00 P 0.048 0.048 0.048 0.025 -0.009 22 10 140 +10
29JUN27 6.25 P 0.000 0.000 0.000 0.039 -0.014 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.060 -0.019 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.088 -0.025 22 0 10 0
29JUN27 7.00 P 0.000 0.000 0.000 0.123 -0.036 22 0 333 0
29JUN27 7.25 P 0.000 0.000 0.000 0.169 -0.047 22 0 154 0
29JUN27 7.50 P 0.000 0.000 0.000 0.227 -0.058 22 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.297 -0.068 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.377 -0.085 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.474 -0.100 22 0 566 0
29JUN27 8.50 P 0.000 0.000 0.000 0.583 -0.114 22 0 195 0
29JUN27 8.75 P 0.747 0.748 0.747 0.703 -0.133 22 4 10 +4
29JUN27 9.00 P 0.000 0.000 0.000 0.842 -0.147 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 0.991 -0.128 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.153 -0.180 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.329 -0.194 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.514 -0.211 23 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.919 -0.240 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.363 -0.264 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 2.838 -0.251 27 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.334 -0.227 29 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.841 -0.199 32 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.328 -0.200 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.811 -0.205 35 0 0 0
TOTAL PUT 10,717 351,876 +3,966
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.22
29JUN26 4.00 C 0.000 0.000 0.000 3.225 +0.233 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.125 +0.241 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 3.026 +0.234 85 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.926 +0.234 79 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.826 +0.233 73 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.726 +0.233 64 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.626 +0.233 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.526 +0.238 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.426 +0.236 0 0 0 0
29JUN26 4.90 C 2.473 2.473 2.106 2.326 +0.236 0 2 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.227 +0.237 58 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.977 +0.236 45 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.727 +0.236 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.478 +0.233 38 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.228 +0.240 27 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.978 +0.239 0 10 209 -1
29JUN26 6.50 C 0.000 0.000 0.000 0.751 +0.255 36 0 2,373 0
29JUN26 6.75 C 0.385 0.385 0.385 0.488 +0.216 21 10 22,254 -10
29JUN26 7.00 C 0.180 0.245 0.180 0.282 +0.165 22 426 21,153 -49
29JUN26 7.25 C 0.065 0.108 0.065 0.116 +0.077 20 757 20,145 -218
29JUN26 7.50 C 0.024 0.036 0.021 0.037 +0.028 20 1,181 3,858 +69
29JUN26 7.75 C 0.008 0.008 0.008 0.009 +0.007 20 20 1,225 -20
29JUN26 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.836 +0.230 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.737 +0.230 43 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.637 +0.230 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.537 +0.230 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.438 +0.230 36 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.326 +0.218 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.227 +0.218 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.977 +0.216 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.727 +0.215 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.479 +0.215 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.243 +0.237 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.999 +0.232 21 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.763 +0.216 21 0 455 0
30JUL26 6.75 C 0.454 0.503 0.454 0.534 +0.174 19 100 1,562 -100
30JUL26 7.00 C 0.000 0.000 0.000 0.351 +0.144 19 0 1,773 0
30JUL26 7.25 C 0.165 0.200 0.160 0.213 +0.102 20 3,117 5,003 +3,067
30JUL26 7.50 C 0.080 0.109 0.080 0.118 +0.063 20 846 3,117 +435
30JUL26 7.75 C 0.043 0.058 0.043 0.059 +0.035 20 173 1,046 +73
30JUL26 8.00 C 0.031 0.031 0.029 0.028 +0.019 21 19 1,163 +19
30JUL26 8.25 C 0.000 0.000 0.000 0.012 +0.009 21 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.005 +0.004 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.836 +0.217 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.737 +0.217 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.637 +0.216 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.548 +0.232 26 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.438 +0.217 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.333 +0.216 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.227 +0.204 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.985 +0.209 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.740 +0.207 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.497 +0.210 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.243 +0.213 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.055 +0.251 27 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.798 +0.199 20 0 300 0
28AUG26 6.75 C 0.516 0.589 0.516 0.580 +0.157 19 150 246 +84
28AUG26 7.00 C 0.000 0.000 0.000 0.416 +0.138 20 0 1,678 0
28AUG26 7.25 C 0.268 0.268 0.268 0.278 +0.105 20 5 750 0
28AUG26 7.50 C 0.145 0.175 0.145 0.177 +0.069 20 12 605 +2
28AUG26 7.75 C 0.000 0.000 0.000 0.112 +0.052 21 0 422 0
28AUG26 8.00 C 0.047 0.065 0.047 0.064 +0.032 21 1,419 1,400 +1,340
28AUG26 8.25 C 0.000 0.000 0.000 0.034 +0.018 21 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.017 +0.009 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.009 +0.005 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
28AUG26 9.25 C 0.007 0.007 0.007 0.002 +0.001 21 20 20 +20
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.236 +0.213 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.136 +0.212 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.034 +0.208 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.926 +0.199 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.839 +0.210 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.739 +0.209 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.640 +0.210 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.548 +0.216 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.443 +0.210 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.333 +0.206 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.246 +0.211 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.985 +0.186 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.760 +0.202 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.519 +0.199 16 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.261 +0.201 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.057 +0.213 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.823 +0.173 18 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.644 +0.163 20 0 6,911 0
29SEP26 7.00 C 0.000 0.000 0.000 0.476 +0.135 20 0 4,502 0
29SEP26 7.25 C 0.000 0.000 0.000 0.342 +0.111 20 0 14,889 0
29SEP26 7.50 C 0.226 0.237 0.222 0.237 +0.082 20 105 686 +29
29SEP26 7.75 C 0.149 0.163 0.149 0.163 +0.062 21 105 355 +75
29SEP26 8.00 C 0.085 0.106 0.085 0.108 +0.046 21 53 663 +53
29SEP26 8.25 C 0.000 0.000 0.000 0.067 +0.031 21 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.040 +0.019 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.023 +0.012 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.013 +0.007 21 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 +0.004 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.058 +0.199 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.960 +0.200 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.862 +0.205 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.763 +0.204 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.676 +0.214 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.568 +0.195 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.483 +0.217 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.374 +0.206 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.290 +0.206 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.051 +0.205 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.800 +0.189 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.581 +0.210 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.356 +0.232 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.126 +0.203 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.911 +0.153 20 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.758 +0.156 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.605 +0.141 21 0 609 0
30DEC26 7.25 C 0.421 0.421 0.421 0.475 +0.125 22 30 710 +30
30DEC26 7.50 C 0.000 0.000 0.000 0.362 +0.104 21 0 440 0
30DEC26 7.75 C 0.000 0.000 0.000 0.270 +0.083 21 0 151 0
30DEC26 8.00 C 0.204 0.204 0.204 0.197 +0.065 21 150 317 -50
30DEC26 8.25 C 0.000 0.000 0.000 0.142 +0.050 21 100 681 -100
30DEC26 8.50 C 0.000 0.000 0.000 0.101 +0.038 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.070 +0.027 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.048 +0.019 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.033 +0.014 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.022 +0.010 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 +0.006 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.009 +0.004 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.972 +0.212 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.874 +0.214 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.777 +0.208 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.679 +0.205 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.587 +0.211 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.483 +0.207 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.387 +0.200 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.302 +0.204 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.063 +0.199 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.828 +0.196 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.602 +0.195 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.388 +0.192 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.171 +0.198 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.981 +0.167 21 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.819 +0.141 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.686 +0.137 22 0 333 0
30MAR27 7.25 C 0.497 0.497 0.497 0.563 +0.124 22 25 432 +3
30MAR27 7.50 C 0.401 0.401 0.401 0.454 +0.107 22 17 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.362 +0.090 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.285 +0.075 22 0 93 0
30MAR27 8.25 C 0.210 0.210 0.210 0.222 +0.061 22 10 85 +10
30MAR27 8.50 C 0.000 0.000 0.000 0.173 +0.049 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.134 +0.040 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.102 +0.032 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.077 +0.025 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.059 +0.020 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.044 +0.016 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.032 +0.011 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.017 +0.006 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.874 +0.214 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.777 +0.208 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.681 +0.207 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.587 +0.207 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.489 +0.209 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.396 +0.204 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.302 +0.202 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.071 +0.203 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.848 +0.195 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.633 +0.194 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.416 +0.174 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.228 +0.197 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.053 +0.159 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.907 +0.148 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.767 +0.132 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.656 +0.129 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 0.554 +0.121 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.439 +0.086 21 0 10 0
29JUN27 8.00 C 0.000 0.000 0.000 0.381 +0.093 22 0 16 0
29JUN27 8.25 C 0.000 0.000 0.000 0.314 +0.082 22 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.255 +0.070 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.207 +0.058 22 0 0 0
29JUN27 9.00 C 0.170 0.170 0.170 0.168 +0.050 22 10 10 +10
29JUN27 9.25 C 0.000 0.000 0.000 0.133 +0.040 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.108 +0.035 22 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.085 +0.029 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.068 +0.023 22 0 0 0
TOTAL CALL 8,872 166,736 +4,771
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 95 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 92 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 88 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 84 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 81 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 77 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 24,380 0
29JUN26 6.25 P 0.004 0.004 0.004 0.001 0.000 27 20 4,894 0
29JUN26 6.50 P 0.008 0.008 0.008 0.001 -0.006 21 50 8,276 0
29JUN26 6.75 P 0.026 0.026 0.016 0.009 -0.032 20 1,656 8,718 +1,585
29JUN26 7.00 P 0.078 0.078 0.048 0.046 -0.090 21 290 7,710 +200
29JUN26 7.25 P 0.187 0.210 0.150 0.145 -0.164 21 310 10,295 0
29JUN26 7.50 P 0.000 0.000 0.000 0.320 -0.203 22 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 0.533 -0.237 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.780 -0.240 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.030 -0.240 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.300 -0.220 51 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.553 -0.217 59 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.800 -0.220 64 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.053 -0.222 72 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.303 -0.217 78 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.547 -0.223 80 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.797 -0.223 85 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.297 -0.223 95 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 639 0
30JUL26 6.25 P 0.000 0.000 0.000 0.006 -0.008 21 0 7,306 0
30JUL26 6.50 P 0.031 0.031 0.030 0.019 -0.025 21 60 2,619 +60
30JUL26 6.75 P 0.064 0.064 0.058 0.053 -0.053 21 198 1,990 -16
30JUL26 7.00 P 0.144 0.144 0.120 0.120 -0.093 21 4,030 4,765 +3,417
30JUL26 7.25 P 0.240 0.240 0.240 0.232 -0.138 21 30 1,477 0
30JUL26 7.50 P 0.000 0.000 0.000 0.389 -0.164 22 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.570 -0.207 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.790 -0.230 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.030 -0.240 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.301 -0.219 33 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.553 -0.217 37 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.801 -0.219 41 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.053 -0.222 45 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.303 -0.217 49 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.551 -0.219 52 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.797 -0.223 54 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.299 -0.221 61 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.002 -0.003 21 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.006 -0.009 21 0 120 0
28AUG26 6.25 P 0.000 0.000 0.000 0.018 -0.020 21 0 629 0
28AUG26 6.50 P 0.054 0.061 0.052 0.044 -0.039 21 832 2,454 +779
28AUG26 6.75 P 0.100 0.100 0.100 0.092 -0.064 21 10 1,733 0
28AUG26 7.00 P 0.169 0.169 0.168 0.169 -0.099 21 17 1,365 +17
28AUG26 7.25 P 0.341 0.341 0.341 0.285 -0.129 21 100 470 +100
28AUG26 7.50 P 0.000 0.000 0.000 0.436 -0.153 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.604 -0.194 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.811 -0.215 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.038 -0.232 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.301 -0.219 27 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.553 -0.217 31 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.803 -0.217 34 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.053 -0.222 38 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.303 -0.219 41 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.555 -0.215 44 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.798 -0.222 45 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.299 -0.221 51 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 765 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 2,147 0
29SEP26 5.50 P 0.000 0.000 0.000 0.002 -0.003 21 0 36,782 0
29SEP26 5.75 P 0.023 0.023 0.023 0.006 -0.007 21 360 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.016 -0.015 21 0 10,431 0
29SEP26 6.25 P 0.057 0.057 0.051 0.036 -0.028 21 33 18,363 +10
29SEP26 6.50 P 0.092 0.092 0.089 0.073 -0.046 21 105 2,470 +105
29SEP26 6.75 P 0.143 0.143 0.143 0.131 -0.067 21 50 3,311 0
29SEP26 7.00 P 0.256 0.256 0.224 0.218 -0.094 21 140 895 +140
29SEP26 7.25 P 0.346 0.348 0.334 0.334 -0.120 21 90 819 +90
29SEP26 7.50 P 0.000 0.000 0.000 0.478 -0.146 21 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.640 -0.182 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.837 -0.203 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.053 -0.221 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.317 -0.203 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.553 -0.217 27 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.814 -0.206 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.053 -0.222 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.303 -0.219 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.565 -0.205 40 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.801 -0.219 40 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.302 -0.218 45 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 -0.002 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 -0.004 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 -0.006 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.021 -0.013 21 0 454 0
30DEC26 5.75 P 0.063 0.063 0.056 0.040 -0.022 21 130 416 +59
30DEC26 6.00 P 0.091 0.091 0.091 0.071 -0.035 21 24 629 0
30DEC26 6.25 P 0.000 0.000 0.000 0.119 -0.048 21 0 1,152 0
30DEC26 6.50 P 0.000 0.000 0.000 0.185 -0.056 21 0 3,681 0
30DEC26 6.75 P 0.000 0.000 0.000 0.259 -0.083 21 0 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.360 -0.106 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.484 -0.127 20 0 590 0
30DEC26 7.50 P 0.644 0.644 0.641 0.629 -0.146 20 60 90 +60
30DEC26 7.75 P 0.000 0.000 0.000 0.793 -0.193 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.003 -0.185 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.213 -0.172 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.429 -0.169 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.666 -0.158 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.877 -0.182 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.111 -0.185 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.350 -0.185 23 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.590 -0.187 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.827 -0.198 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.311 -0.235 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 -0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 -0.002 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.004 -0.003 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.006 -0.004 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.008 -0.005 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 -0.006 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.014 -0.008 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.027 -0.013 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.048 -0.021 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.078 -0.032 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.122 -0.045 22 0 469 0
30MAR27 6.25 P 0.193 0.197 0.193 0.181 -0.054 22 225 633 -30
30MAR27 6.50 P 0.278 0.278 0.278 0.257 -0.062 22 10 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.345 -0.077 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.454 -0.094 21 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.581 -0.114 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.728 -0.127 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.889 -0.166 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.074 -0.152 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.295 -0.135 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.502 -0.143 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.700 -0.168 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.929 -0.163 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.152 -0.170 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.379 -0.177 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.608 -0.186 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.841 -0.198 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.321 -0.225 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.006 -0.002 22 0 100 0
29JUN27 4.50 P 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.011 -0.004 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.014 -0.005 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.018 -0.006 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.022 -0.008 22 0 0 0
29JUN27 5.00 P 0.051 0.051 0.051 0.028 -0.009 22 10 60 +10
29JUN27 5.25 P 0.000 0.000 0.000 0.048 -0.015 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.077 -0.022 22 0 250 0
29JUN27 5.75 P 0.000 0.000 0.000 0.117 -0.031 22 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.170 -0.042 22 0 91 0
29JUN27 6.25 P 0.000 0.000 0.000 0.237 -0.050 22 0 9 0
29JUN27 6.50 P 0.000 0.000 0.000 0.314 -0.062 22 0 8 0
29JUN27 6.75 P 0.000 0.000 0.000 0.398 -0.082 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.520 -0.084 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.635 -0.111 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.782 -0.146 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 0.955 -0.121 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.120 -0.142 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.312 -0.147 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.511 -0.157 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.727 -0.161 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.944 -0.166 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.176 -0.163 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.389 -0.182 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.632 -0.175 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.863 -0.181 23 0 0 0
TOTAL PUT 8,840 285,117 +6,586
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.20
29JUN26 3.90 C 0.000 0.000 0.000 1.305 +0.120 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.205 +0.119 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.105 +0.119 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.006 +0.120 37 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.906 +0.120 32 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.806 +0.120 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.706 +0.120 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.606 +0.119 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.507 +0.119 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.409 +0.126 20 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.314 +0.111 19 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.226 +0.102 19 0 93 0
29JUN26 5.25 C 0.030 0.052 0.030 0.066 +0.044 19 7 72 +7
29JUN26 5.50 C 0.000 0.000 0.000 0.011 +0.009 19 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.206 +0.119 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.107 +0.120 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.007 +0.120 29 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.907 +0.120 25 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.807 +0.120 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.707 +0.119 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.608 +0.119 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.509 +0.116 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.413 +0.119 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.314 +0.092 15 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.234 +0.084 17 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.091 +0.043 18 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.029 +0.016 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.007 +0.004 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.206 +0.119 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.107 +0.120 29 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.007 +0.120 26 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.907 +0.120 21 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.807 +0.119 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.707 +0.118 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.608 +0.119 17 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.511 +0.116 18 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.417 +0.106 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.321 +0.089 16 0 0 0
28AUG26 5.00 C 0.264 0.264 0.264 0.248 +0.076 17 3 257 -3
28AUG26 5.25 C 0.000 0.000 0.000 0.116 +0.037 17 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.051 +0.022 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.018 +0.008 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.006 +0.003 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.306 +0.119 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.206 +0.119 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.107 +0.120 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.007 +0.120 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.907 +0.119 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.807 +0.119 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.708 +0.119 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.611 +0.117 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.511 +0.100 16 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.420 +0.087 16 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.342 +0.072 17 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.276 +0.060 17 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.155 +0.037 18 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.084 +0.021 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.039 +0.010 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.016 +0.004 18 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 +0.001 18 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.306 +0.119 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.206 +0.119 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.108 +0.121 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.010 +0.121 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.917 +0.119 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.807 +0.097 14 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.721 +0.091 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.647 +0.087 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.578 +0.082 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.512 +0.076 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.453 +0.070 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.398 +0.064 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.280 +0.049 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.192 +0.039 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.126 +0.026 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.080 +0.018 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.050 +0.010 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 +0.008 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.019 +0.005 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 +0.003 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.309 +0.122 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.215 +0.128 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.125 +0.136 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.010 +0.106 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.929 +0.102 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.852 +0.098 18 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.779 +0.094 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.710 +0.092 19 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.644 +0.086 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.583 +0.084 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.523 +0.076 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.471 +0.074 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.353 +0.061 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.258 +0.049 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.186 +0.040 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.131 +0.032 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.091 +0.020 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.065 +0.018 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.044 +0.013 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.029 +0.010 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.018 +0.006 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.011 +0.004 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.253 +0.140 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.134 +0.099 16 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.056 +0.097 17 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.979 +0.093 18 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.906 +0.090 18 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.835 +0.085 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.769 +0.082 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.705 +0.077 19 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.646 +0.074 19 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.588 +0.068 19 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.536 +0.066 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.418 +0.054 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.320 +0.043 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.242 +0.035 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.184 +0.024 20 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.133 +0.021 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.098 +0.014 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.074 +0.014 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.053 +0.010 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.036 +0.007 20 0 0 0
TOTAL CALL 10 2,933 +4
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.003 20 0 159 0
29JUN26 4.90 P 0.000 0.000 0.000 0.008 -0.009 20 0 102 0
29JUN26 5.00 P 0.021 0.021 0.012 0.020 -0.022 19 37 159 -30
29JUN26 5.25 P 0.000 0.000 0.000 0.115 -0.077 20 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.315 -0.118 23 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.566 -0.114 36 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.816 -0.132 47 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.066 -0.113 56 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.316 -0.113 66 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.566 -0.113 74 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.816 -0.113 82 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.066 -0.113 90 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.316 -0.113 97 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.566 -0.113 104 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.816 -0.136 111 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 -0.002 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.005 -0.005 19 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.010 -0.009 19 0 127 0
30JUL26 4.70 P 0.017 0.019 0.017 0.019 -0.016 19 32 62 +30
30JUL26 4.80 P 0.000 0.000 0.000 0.034 -0.024 18 0 35 0
30JUL26 4.90 P 0.054 0.054 0.054 0.057 -0.040 18 2 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.091 -0.055 18 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.234 -0.081 20 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.432 -0.113 21 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.665 -0.125 24 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.910 -0.125 28 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.172 -0.112 38 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.409 -0.125 38 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.658 -0.125 42 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.908 -0.125 47 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.158 -0.124 51 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.407 -0.125 55 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 -0.002 17 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 -0.003 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.006 -0.006 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.012 -0.009 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.020 -0.016 18 0 0 0
28AUG26 4.70 P 0.038 0.038 0.038 0.035 -0.022 18 2 2 +2
28AUG26 4.80 P 0.000 0.000 0.000 0.056 -0.031 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.084 -0.042 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.114 -0.061 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.255 -0.085 18 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.449 -0.105 20 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.679 -0.111 23 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.926 -0.109 28 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.172 -0.112 32 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.409 -0.125 31 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.659 -0.124 35 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.908 -0.125 39 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.158 -0.124 43 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.407 -0.125 45 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.002 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 -0.004 18 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.006 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 -0.009 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.015 -0.014 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.024 -0.021 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.038 -0.027 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.057 -0.036 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.082 -0.042 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.114 -0.051 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.154 -0.064 19 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.289 -0.077 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.470 -0.098 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.681 -0.109 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.926 -0.109 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.172 -0.112 28 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.409 -0.125 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.659 -0.124 31 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.908 -0.125 34 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.158 -0.124 37 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.407 -0.125 40 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.657 -0.113 43 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.906 -0.114 45 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 -0.006 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.017 -0.007 21 0 2 0
30DEC26 4.10 P 0.039 0.039 0.039 0.024 -0.011 21 10 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.033 -0.016 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.048 -0.018 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.065 -0.022 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.085 -0.026 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.109 -0.033 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.139 -0.037 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.172 -0.044 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.211 -0.051 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.256 -0.056 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.388 -0.073 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.554 -0.087 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.747 -0.100 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.964 -0.110 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.199 -0.107 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.434 -0.108 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.672 -0.111 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.915 -0.118 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.159 -0.123 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.408 -0.124 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.657 -0.113 35 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.023 -0.006 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.033 -0.007 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.044 -0.010 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.057 -0.014 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.075 -0.015 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.095 -0.019 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.119 -0.024 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.147 -0.027 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.178 -0.033 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.215 -0.036 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.255 -0.043 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.301 -0.047 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.433 -0.062 21 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.593 -0.075 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.778 -0.088 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.985 -0.100 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.211 -0.110 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.451 -0.117 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.701 -0.113 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.949 -0.101 31 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.189 -0.101 33 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.430 -0.102 34 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.049 -0.014 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.062 -0.019 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.080 -0.021 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.099 -0.026 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.123 -0.029 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.148 -0.034 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.179 -0.038 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.212 -0.044 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.251 -0.047 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.292 -0.053 21 0 0 0
29JUN27 5.00 P 0.360 0.360 0.354 0.338 -0.057 21 2 2 +2
29JUN27 5.25 P 0.000 0.000 0.000 0.470 -0.070 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.626 -0.082 21 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.805 -0.093 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.005 -0.103 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.224 -0.111 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.458 -0.117 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.704 -0.114 27 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.951 -0.104 29 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.189 -0.107 30 0 0 0
TOTAL PUT 85 3,695 +4
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 ($0.001) CLOSING PRICE HK$ 9.72
29JUN26 7.50 C 0.000 0.000 0.000 2.220 +0.050 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.980 +0.059 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.731 +0.060 32 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.481 +0.059 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.232 +0.060 24 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.984 +0.061 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.742 +0.062 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.516 +0.064 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.323 +0.060 22 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.173 +0.049 21 0 114 0
29JUN26 10.00 C 0.069 0.069 0.049 0.082 +0.030 21 30 613 -25
29JUN26 10.50 C 0.000 0.000 0.000 0.011 +0.006 21 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 54 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 59 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 64 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 69 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 73 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 78 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 82 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 86 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 90 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.223 +0.053 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.999 +0.078 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.750 +0.076 18 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.502 +0.073 18 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.232 +0.029 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.018 +0.047 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.792 +0.038 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.588 +0.028 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.402 -0.006 18 0 19 0
30JUL26 9.75 C 0.310 0.310 0.259 0.263 -0.006 18 20 35 +5
30JUL26 10.00 C 0.200 0.200 0.200 0.166 +0.001 18 10 128 +10
30JUL26 10.50 C 0.082 0.082 0.082 0.053 -0.005 19 60 565 +60
30JUL26 11.00 C 0.000 0.000 0.000 0.013 -0.003 19 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.003 -0.001 19 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 31 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 2.234 +0.040 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.999 +0.051 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.750 +0.045 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.503 +0.038 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.267 +0.035 0 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.076 +0.047 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.869 +0.041 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.662 +0.014 19 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.505 +0.013 19 0 27 0
28AUG26 9.75 C 0.000 0.000 0.000 0.373 +0.015 20 0 15 0
28AUG26 10.00 C 0.000 0.000 0.000 0.273 +0.013 20 0 118 0
28AUG26 10.50 C 0.000 0.000 0.000 0.132 +0.006 21 0 165 0
28AUG26 11.00 C 0.000 0.000 0.000 0.054 +0.002 21 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.019 0.000 20 0 386 0
28AUG26 12.00 C 0.032 0.032 0.032 0.006 -0.001 20 30 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.002 0.000 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 29 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 2.255 +0.054 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.010 +0.054 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.784 +0.069 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.545 +0.067 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.313 +0.062 21 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.076 +0.036 19 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.869 +0.026 19 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.702 +0.054 20 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.505 -0.010 18 0 2 0
29SEP26 9.75 C 0.000 0.000 0.000 0.373 -0.025 18 0 115 0
29SEP26 10.00 C 0.000 0.000 0.000 0.273 -0.003 19 0 422 0
29SEP26 10.50 C 0.000 0.000 0.000 0.134 -0.013 19 0 376 0
29SEP26 11.00 C 0.000 0.000 0.000 0.056 -0.011 19 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.021 -0.007 19 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.007 -0.004 19 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.284 +0.070 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.047 +0.067 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.817 +0.064 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.599 +0.060 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.394 +0.054 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.206 +0.007 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.025 -0.013 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.868 -0.023 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.730 -0.006 22 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.593 -0.070 22 0 35 0
30DEC26 10.00 C 0.000 0.000 0.000 0.522 -0.037 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.348 -0.038 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.227 -0.036 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.144 -0.032 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.088 -0.027 22 0 7,566 0
30DEC26 12.50 C 0.000 0.000 0.000 0.052 -0.021 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.031 -0.015 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.018 -0.010 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.010 -0.007 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.006 -0.004 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.003 -0.003 22 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.338 +0.062 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.121 +0.059 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.913 +0.055 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.717 +0.053 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.533 +0.049 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.362 +0.045 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.203 +0.036 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 1.028 -0.003 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.896 -0.006 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.757 -0.057 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.694 -0.014 23 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.512 -0.017 23 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.370 -0.019 23 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.263 -0.019 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.184 -0.018 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.127 -0.015 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.086 -0.013 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.058 -0.010 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.038 -0.008 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.025 -0.006 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.016 -0.005 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.011 -0.003 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.007 -0.002 23 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.409 +0.062 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.198 +0.058 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.997 +0.056 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.807 +0.053 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.628 +0.049 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.461 +0.033 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.313 +0.033 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.182 +0.036 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.055 +0.032 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.946 +0.031 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.838 +0.027 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.659 +0.022 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.516 +0.002 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.418 +0.016 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.322 +0.015 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.244 +0.011 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.182 +0.008 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.135 +0.007 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.101 +0.005 24 0 4 0
29JUN27 14.50 C 0.000 0.000 0.000 0.075 +0.004 24 0 31 0
TOTAL CALL 150 28,784 +50
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
29JUN26 8.75 P 0.000 0.000 0.000 0.003 +0.001 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.010 +0.002 22 0 192 0
29JUN26 9.25 P 0.024 0.028 0.020 0.033 +0.003 22 77 192 +57
29JUN26 9.50 P 0.066 0.080 0.066 0.089 0.000 21 123 453 +123
29JUN26 9.75 P 0.000 0.000 0.000 0.191 -0.018 21 0 570 0
29JUN26 10.00 P 0.300 0.311 0.300 0.364 -0.016 23 45 726 -16
29JUN26 10.50 P 0.000 0.000 0.000 0.785 -0.055 22 0 761 0
29JUN26 11.00 P 0.000 0.000 0.000 1.296 -0.074 37 0 604 0
29JUN26 11.50 P 0.000 0.000 0.000 1.828 -0.034 58 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.296 -0.074 57 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.811 -0.050 73 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.310 -0.053 81 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.809 -0.054 88 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.280 -0.083 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.811 -0.047 105 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.311 -0.050 112 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.811 -0.050 118 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.311 -0.051 125 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.810 -0.050 130 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.311 -0.046 136 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.811 -0.049 142 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 -0.002 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.006 -0.006 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.016 -0.012 19 0 10 0
30JUL26 9.00 P 0.048 0.048 0.048 0.041 -0.021 19 60 233 +60
30JUL26 9.25 P 0.101 0.101 0.101 0.087 -0.028 19 9 28 0
30JUL26 9.50 P 0.000 0.000 0.000 0.163 -0.034 19 0 72 0
30JUL26 9.75 P 0.000 0.000 0.000 0.277 -0.041 19 0 250 0
30JUL26 10.00 P 0.000 0.000 0.000 0.428 -0.048 20 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.806 -0.064 19 0 458 0
30JUL26 11.00 P 0.000 0.000 0.000 1.296 -0.074 24 0 372 0
30JUL26 11.50 P 0.000 0.000 0.000 1.828 -0.041 37 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.314 -0.056 41 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.827 -0.043 49 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.331 -0.038 55 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.814 -0.055 57 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.314 -0.055 62 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.814 -0.055 67 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.314 -0.055 71 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.814 -0.055 75 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.314 -0.055 79 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.014 -0.004 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.028 -0.009 20 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.056 -0.012 21 0 51 0
28AUG26 9.00 P 0.000 0.000 0.000 0.097 -0.018 20 0 76 0
28AUG26 9.25 P 0.000 0.000 0.000 0.161 -0.025 20 0 277 0
28AUG26 9.50 P 0.000 0.000 0.000 0.254 -0.022 21 0 427 0
28AUG26 9.75 P 0.000 0.000 0.000 0.372 -0.037 21 0 110 0
28AUG26 10.00 P 0.501 0.501 0.501 0.518 -0.041 21 2 184 +2
28AUG26 10.50 P 0.000 0.000 0.000 0.860 -0.055 20 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.323 -0.068 24 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.828 -0.042 30 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.328 -0.042 35 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.828 -0.042 40 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.331 -0.038 46 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.828 -0.041 49 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.328 -0.041 53 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.828 -0.041 57 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.328 -0.041 61 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.814 -0.055 62 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.003 -0.003 19 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.007 -0.007 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.016 -0.011 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.032 -0.017 19 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.059 -0.024 19 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.102 -0.029 19 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.156 -0.043 18 0 268 0
29SEP26 9.25 P 0.000 0.000 0.000 0.237 -0.051 18 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.341 -0.065 18 0 215 0
29SEP26 9.75 P 0.000 0.000 0.000 0.499 -0.040 19 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.661 -0.053 20 0 307 0
29SEP26 10.50 P 0.000 0.000 0.000 1.017 -0.072 19 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.478 -0.066 21 0 386 0
29SEP26 11.50 P 0.000 0.000 0.000 1.931 -0.069 21 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.401 -0.070 16 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.880 -0.072 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.366 -0.072 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.855 -0.073 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.346 -0.073 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.839 -0.072 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.351 -0.054 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.846 -0.054 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.340 -0.056 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.836 -0.056 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.333 -0.055 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.811 -0.073 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.041 -0.025 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.062 -0.033 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.094 -0.041 22 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.136 -0.050 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.191 -0.057 22 0 272 0
30DEC26 8.75 P 0.000 0.000 0.000 0.259 -0.065 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.341 -0.074 22 0 232 0
30DEC26 9.25 P 0.000 0.000 0.000 0.437 -0.082 22 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.549 -0.087 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.679 -0.090 22 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 0.823 -0.121 21 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.189 -0.059 22 0 332 0
30DEC26 11.00 P 0.000 0.000 0.000 1.589 -0.063 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.016 -0.064 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.463 -0.067 23 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.925 -0.069 23 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.399 -0.070 20 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.879 -0.071 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.365 -0.068 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.854 -0.072 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.351 -0.067 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.846 -0.065 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.340 -0.066 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.847 -0.054 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.333 -0.063 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.820 -0.072 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.084 -0.022 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.117 -0.029 22 0 20 0
30MAR27 8.00 P 0.000 0.000 0.000 0.161 -0.033 22 0 71 0
30MAR27 8.25 P 0.000 0.000 0.000 0.215 -0.038 22 0 178 0
30MAR27 8.50 P 0.000 0.000 0.000 0.280 -0.045 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.355 -0.052 22 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.446 -0.054 22 0 95 0
30MAR27 9.25 P 0.000 0.000 0.000 0.548 -0.061 22 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 0.661 -0.065 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.791 -0.068 22 0 89 0
30MAR27 10.00 P 0.000 0.000 0.000 0.930 -0.103 22 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.281 -0.050 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.668 -0.057 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.076 -0.062 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.509 -0.062 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.959 -0.065 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.421 -0.069 22 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.896 -0.069 20 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.377 -0.063 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.862 -0.064 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.369 -0.049 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.860 -0.051 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.354 -0.052 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.158 -0.004 24 0 10 0
29JUN27 7.75 P 0.000 0.000 0.000 0.206 -0.009 24 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.255 -0.023 24 0 103 0
29JUN27 8.25 P 0.320 0.320 0.320 0.330 -0.017 24 20 53 +20
29JUN27 8.50 P 0.000 0.000 0.000 0.411 -0.016 24 0 17 0
29JUN27 8.75 P 0.473 0.473 0.473 0.504 -0.018 24 7 7 +7
29JUN27 9.00 P 0.000 0.000 0.000 0.604 -0.020 24 0 49 0
29JUN27 9.25 P 0.000 0.000 0.000 0.719 -0.022 25 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.841 -0.028 25 0 12 0
29JUN27 9.75 P 0.000 0.000 0.000 0.980 -0.029 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.123 -0.034 25 0 80 0
29JUN27 10.50 P 0.000 0.000 0.000 1.449 -0.038 25 0 90 0
29JUN27 11.00 P 0.000 0.000 0.000 1.814 -0.042 25 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.214 -0.046 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.642 -0.050 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.094 -0.052 28 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.555 -0.063 29 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.003 -0.065 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.458 -0.075 28 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.918 -0.078 27 0 0 0
TOTAL PUT 343 16,751 +253
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$ 14.14
29JUN26 5.50 C 0.00 0.00 0.00 8.65 +0.15 159 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.40 +0.15 150 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.15 +0.14 141 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 7.90 +0.15 133 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.65 +0.14 124 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 7.40 +0.14 116 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 7.15 +0.15 107 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.90 +0.15 98 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.65 +0.15 84 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.40 +0.12 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.90 +0.15 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.65 +0.15 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.40 +0.12 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.15 +0.15 0 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 4.90 +0.14 0 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 4.65 +0.14 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 4.40 +0.11 0 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 4.15 +0.11 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.65 +0.13 0 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 +0.10 59 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.71 +0.13 65 0 32 0
29JUN26 12.00 C 0.00 0.00 0.00 2.18 +0.07 45 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 1.78 +0.15 55 0 909 0
29JUN26 13.00 C 0.00 0.00 0.00 1.30 +0.07 45 0 750 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 +0.04 43 0 247 0
29JUN26 14.00 C 0.69 0.69 0.69 0.62 +0.01 44 2 499 0
29JUN26 14.50 C 0.46 0.46 0.40 0.40 -0.02 44 4 186 -3
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 673 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 117 0
29JUN26 16.00 C 0.13 0.13 0.13 0.09 -0.01 47 5 399 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 48 0 435 0
29JUN26 17.00 C 0.06 0.06 0.06 0.03 0.00 49 40 493 -40
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 157 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 86 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 4.65 +0.14 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.15 +0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.66 +0.14 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.17 +0.06 48 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.71 +0.10 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.18 +0.07 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.80 +0.09 45 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 1.41 +0.10 44 0 83 0
30JUL26 13.50 C 0.00 0.00 0.00 1.08 +0.03 43 0 146 0
30JUL26 14.00 C 0.00 0.00 0.00 0.83 +0.01 44 0 478 0
30JUL26 14.50 C 0.00 0.00 0.00 0.64 +0.01 45 0 587 0
30JUL26 15.00 C 0.00 0.00 0.00 0.49 +0.02 46 0 359 0
30JUL26 15.50 C 0.00 0.00 0.00 0.36 +0.02 46 0 164 0
30JUL26 16.00 C 0.31 0.31 0.31 0.26 +0.01 45 15 308 +14
30JUL26 16.50 C 0.00 0.00 0.00 0.19 +0.01 46 0 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 0.00 45 0 121 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 0.00 45 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 46 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 44 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 4.65 +0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.16 +0.12 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.66 +0.12 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.17 +0.06 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.74 +0.13 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.24 +0.03 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.93 +0.10 45 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 1.61 +0.08 45 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 1.30 +0.04 44 0 127 0
28AUG26 14.00 C 0.00 0.00 0.00 1.07 +0.04 44 0 67 0
28AUG26 14.50 C 0.00 0.00 0.00 0.88 +0.04 45 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.72 +0.05 46 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.58 +0.05 46 0 96 0
28AUG26 16.00 C 0.00 0.00 0.00 0.46 +0.04 45 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.36 +0.03 45 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.28 +0.03 45 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 0.22 +0.03 45 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 46 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 7.40 +0.14 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.15 +0.14 71 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.90 +0.14 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.65 +0.14 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.40 +0.12 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.65 +0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.15 +0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.65 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 +0.12 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 +0.10 44 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.67 +0.12 42 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.23 +0.12 45 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.74 -0.01 40 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.40 +0.05 43 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 +0.04 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.81 +0.12 45 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 +0.08 43 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 +0.07 44 0 308 0
29SEP26 14.50 C 0.00 0.00 0.00 1.08 +0.05 44 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 +0.03 44 0 331 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.01 44 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 +0.03 45 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.05 46 0 559 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.04 46 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.04 46 0 400 0
29SEP26 18.00 C 0.40 0.41 0.40 0.31 +0.03 46 17 144 +17
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.02 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 46 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 6.90 +0.14 56 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.65 +0.14 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.40 +0.12 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.15 +0.14 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.16 +0.14 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.92 +0.14 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.69 +0.15 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.41 +0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.16 +0.10 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.73 +0.11 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.37 +0.13 39 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.04 +0.13 40 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.73 +0.13 41 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.45 +0.13 41 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 +0.11 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.95 +0.12 42 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 +0.16 43 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 +0.11 42 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 +0.09 42 0 181 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 +0.09 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.08 43 0 89 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.03 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 +0.04 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 +0.05 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.04 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.05 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.06 44 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 +0.05 44 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 +0.04 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 +0.03 44 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.69 +0.12 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.46 +0.08 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.41 +0.22 41 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 3.92 +0.07 37 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 3.58 +0.05 38 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 3.27 +0.05 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 +0.03 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.70 +0.03 39 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 2.45 +0.02 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.22 +0.02 40 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 0.00 40 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.81 0.00 40 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 0.00 40 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 -0.01 40 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 -0.02 40 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.21 -0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 -0.06 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.96 -0.07 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 -0.05 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 -0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 -0.03 42 0 110 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.03 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 4.64 +0.12 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.47 +0.12 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.13 +0.11 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.93 +0.22 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.51 +0.10 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.24 +0.10 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.97 +0.09 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.73 +0.08 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 +0.08 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.29 +0.07 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.10 +0.07 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.91 +0.06 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.76 +0.05 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.61 +0.04 40 0 16 0
29JUN27 16.50 C 0.00 0.00 0.00 1.47 +0.03 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.36 +0.06 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.28 +0.05 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.18 +0.05 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.98 +0.05 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
TOTAL CALL 83 22,408 -12
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 161 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 154 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 140 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 1,705 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.04 46 0 1,048 0
29JUN26 13.00 P 0.20 0.20 0.15 0.15 -0.07 46 10 1,112 +7
29JUN26 13.50 P 0.36 0.36 0.31 0.29 -0.09 46 3 476 -1
29JUN26 14.00 P 0.00 0.00 0.00 0.50 -0.11 47 0 746 0
29JUN26 14.50 P 0.89 0.89 0.89 0.78 -0.13 48 10 638 -10
29JUN26 15.00 P 0.00 0.00 0.00 1.13 -0.15 49 0 280 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.15 46 0 424 0
29JUN26 16.00 P 0.00 0.00 0.00 1.98 -0.10 54 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 2.45 -0.14 58 0 97 0
29JUN26 17.00 P 0.00 0.00 0.00 2.94 -0.16 64 0 138 0
29JUN26 17.50 P 0.00 0.00 0.00 3.36 -0.15 0 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 3.91 -0.15 71 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.40 -0.10 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.91 -0.09 84 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.44 -0.08 97 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.86 -0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 -0.10 108 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.90 -0.12 111 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.90 -0.12 120 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 77 0
30JUL26 11.50 P 0.15 0.15 0.15 0.15 -0.02 46 40 92 0
30JUL26 12.00 P 0.00 0.00 0.00 0.24 -0.04 46 5 160 0
30JUL26 12.50 P 0.00 0.00 0.00 0.36 -0.05 45 0 283 0
30JUL26 13.00 P 0.00 0.00 0.00 0.52 -0.07 44 5 254 +5
30JUL26 13.50 P 0.81 0.81 0.72 0.75 -0.06 45 25 410 -15
30JUL26 14.00 P 0.00 0.00 0.00 1.04 -0.05 47 0 446 0
30JUL26 14.50 P 0.00 0.00 0.00 1.34 -0.12 46 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 1.71 -0.11 48 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 2.09 -0.13 49 0 660 0
30JUL26 16.00 P 0.00 0.00 0.00 2.51 -0.07 50 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 2.95 -0.12 52 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 3.40 -0.15 53 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.89 -0.14 57 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.38 -0.12 61 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.78 -0.13 53 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.19 -0.12 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.79 -0.07 62 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.24 -0.11 57 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.25 -0.05 65 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.24 -0.10 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 0.00 46 0 15 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 15 0
28AUG26 11.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 31 0
28AUG26 11.50 P 0.00 0.00 0.00 0.26 -0.03 44 0 77 0
28AUG26 12.00 P 0.00 0.00 0.00 0.38 -0.03 44 0 266 0
28AUG26 12.50 P 0.00 0.00 0.00 0.54 -0.04 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.72 -0.07 44 0 80 0
28AUG26 13.50 P 0.98 0.98 0.98 0.96 -0.07 45 15 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.25 -0.03 46 0 77 0
28AUG26 14.50 P 0.00 0.00 0.00 1.55 -0.08 46 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 1.90 -0.08 47 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 2.28 0.00 48 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 2.68 -0.07 49 0 106 0
28AUG26 16.50 P 0.00 0.00 0.00 3.09 -0.05 49 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 3.52 -0.03 50 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 3.98 -0.10 52 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.38 -0.12 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.85 -0.11 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.32 -0.12 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.81 -0.11 53 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.29 -0.09 54 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.25 -0.10 54 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.24 -0.10 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 46 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 45 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.02 45 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.03 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.03 45 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 -0.02 45 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.06 45 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 -0.06 46 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.21 -0.05 46 0 54 0
29SEP26 14.00 P 1.47 1.47 1.47 1.48 -0.07 46 3 68 +3
29SEP26 14.50 P 0.00 0.00 0.00 1.78 -0.08 47 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 -0.07 47 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.06 47 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.84 -0.09 48 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.24 -0.09 48 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.08 49 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.10 -0.10 50 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.56 -0.12 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 -0.07 53 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.48 -0.07 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.93 -0.10 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.39 -0.08 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 -0.15 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.35 -0.02 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.27 -0.13 58 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 45 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 44 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 0.00 44 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 44 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 44 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 0.00 44 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 0.00 44 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 0.00 44 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.02 43 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 -0.01 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.02 43 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.04 43 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 -0.04 43 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 -0.05 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.56 -0.05 44 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.80 -0.09 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 +0.01 45 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.45 -0.09 44 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 -0.04 46 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 -0.06 46 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 3.58 -0.05 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 -0.07 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.38 -0.07 47 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 -0.09 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.24 -0.08 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.68 -0.10 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.14 -0.10 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.60 -0.10 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.55 -0.12 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.49 -0.11 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.44 -0.14 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 -0.03 42 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.06 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.06 40 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.08 40 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 -0.09 40 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 -0.09 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.04 -0.07 41 0 22 0
30MAR27 12.50 P 1.22 1.22 1.22 1.25 -0.07 41 30 30 +30
30MAR27 13.00 P 0.00 0.00 0.00 1.48 -0.11 41 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.75 -0.11 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.05 -0.13 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.38 -0.12 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.69 -0.15 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.03 -0.11 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.38 -0.13 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.76 -0.14 43 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.14 -0.16 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.54 -0.17 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.95 -0.17 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.37 -0.17 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.80 -0.17 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.25 -0.17 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.69 -0.17 46 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.62 -0.17 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.58 -0.14 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.51 -0.13 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 -0.04 40 0 7 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.70 -0.01 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.04 -0.03 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.24 -0.04 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.47 -0.04 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.74 -0.04 41 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 2.01 -0.05 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.29 -0.05 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.60 -0.06 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.91 -0.06 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.25 -0.08 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.60 -0.07 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.96 -0.09 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.34 -0.09 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.72 -0.09 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.13 -0.09 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.54 -0.10 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.96 -0.10 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.39 -0.11 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.69 -0.25 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.73 -0.12 46 0 0 0
TOTAL PUT 146 29,038 +19
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$ 10.67
29JUN26 8.00 C 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.69 +0.06 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.45 +0.06 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 +0.05 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.99 +0.04 38 0 0 0
29JUN26 10.00 C 0.73 0.73 0.73 0.79 +0.04 38 3 27 -3
29JUN26 10.50 C 0.00 0.00 0.00 0.46 +0.02 39 0 53 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 123 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 0.00 39 0 789 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 39 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 59 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 71 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 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 1 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
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 155 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 161 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 183 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.71 +0.05 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.47 +0.05 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.24 +0.05 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.01 +0.05 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.79 +0.04 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.58 +0.04 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.38 +0.03 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.20 +0.03 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.03 0.00 41 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.75 +0.02 41 0 176 0
30JUL26 11.00 C 0.54 0.54 0.52 0.52 +0.01 41 25 439 +10
30JUL26 11.50 C 0.38 0.43 0.31 0.34 0.00 41 46 261 +46
30JUL26 12.00 C 0.00 0.00 0.00 0.22 0.00 41 0 307 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 41 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 0.01 -0.01 38 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 2.77 +0.05 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.55 +0.05 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.33 +0.04 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.12 +0.04 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.92 +0.03 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.73 +0.03 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.55 +0.03 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.38 +0.01 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.24 +0.02 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.97 +0.01 43 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.74 0.00 43 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.55 -0.01 43 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.40 -0.01 43 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.29 -0.01 43 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.01 43 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 0.04 -0.01 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 42 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 2.84 +0.06 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.62 +0.05 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.42 +0.06 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.22 +0.05 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.03 +0.05 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.85 +0.05 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.68 +0.04 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.52 +0.04 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.37 +0.04 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 +0.03 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 +0.03 42 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 +0.02 43 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 +0.02 42 0 22 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.01 42 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 30 0
29SEP26 13.50 C 0.30 0.30 0.30 0.24 +0.01 42 3 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 0.00 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 42 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 42 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 43 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 55 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 67 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 3.04 +0.05 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.85 +0.05 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.67 +0.05 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.49 +0.04 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.32 +0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.16 +0.04 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 +0.04 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.87 +0.04 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.73 +0.04 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 +0.04 42 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 +0.03 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 +0.03 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.03 42 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 +0.02 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 +0.02 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.02 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.02 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 +0.01 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 41 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 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 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 3.24 +0.05 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.06 +0.05 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.89 +0.04 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.73 +0.05 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.57 +0.04 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 +0.04 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.28 +0.04 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.14 +0.04 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.01 +0.03 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.77 +0.03 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.56 +0.04 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.37 +0.04 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.19 +0.02 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 +0.02 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 +0.02 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 +0.02 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.02 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.02 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.01 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 0.00 42 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.42 +0.05 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.26 +0.05 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.10 +0.05 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.94 +0.04 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.80 +0.05 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.65 +0.04 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.52 +0.05 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.39 +0.04 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.26 +0.04 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.03 +0.04 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.82 +0.04 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.63 +0.03 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.46 +0.04 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.30 +0.03 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.16 +0.03 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.92 +0.02 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.73 +0.02 42 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.65 +0.01 42 0 1 0
TOTAL CALL 77 7,782 +53
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.02 36 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 92 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 794 0
29JUN26 10.50 P 0.25 0.26 0.25 0.26 -0.04 37 19 200 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.52 -0.06 36 0 586 0
29JUN26 11.50 P 0.00 0.00 0.00 0.91 -0.06 38 0 169 0
29JUN26 12.00 P 0.00 0.00 0.00 1.35 -0.06 37 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 1.83 -0.06 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.33 -0.06 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.83 -0.06 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.33 -0.06 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.83 -0.06 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.33 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.83 -0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.33 -0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.83 -0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.33 -0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.83 -0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.33 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.33 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.33 -0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.33 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.33 -0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.33 -0.06 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.33 -0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.33 -0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.33 -0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.33 -0.06 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.33 -0.06 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.33 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.02 40 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 -0.03 40 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.23 -0.03 39 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.31 -0.04 40 0 29 0
30JUL26 10.50 P 0.00 0.00 0.00 0.51 -0.05 39 0 45 0
30JUL26 11.00 P 0.00 0.00 0.00 0.77 -0.07 39 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.13 -0.05 40 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.50 -0.07 40 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.93 -0.06 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.38 -0.06 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.85 -0.06 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.33 -0.06 0 0 2 0
30JUL26 15.50 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.33 -0.06 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.83 -0.06 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.33 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 -0.04 41 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.31 -0.05 42 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.39 -0.05 41 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.48 -0.05 41 0 10 0
28AUG26 10.50 P 0.63 0.71 0.63 0.70 -0.06 41 23 33 +23
28AUG26 11.00 P 0.00 0.00 0.00 0.98 -0.07 42 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.30 -0.07 42 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.66 -0.07 42 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.05 -0.07 42 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.47 -0.07 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.92 -0.06 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.38 -0.06 42 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.85 -0.07 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.34 -0.06 43 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.02 41 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.03 41 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 -0.04 41 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 -0.04 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.12 -0.04 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.43 -0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.78 -0.04 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.16 -0.04 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.56 -0.05 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.99 -0.05 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.43 -0.05 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.89 -0.06 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.36 -0.06 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.84 -0.06 41 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.33 -0.06 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.33 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.83 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.33 -0.06 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.83 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.33 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.83 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.33 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.33 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.33 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.33 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.33 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.33 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.33 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.33 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.33 -0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.33 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.02 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 -0.03 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 -0.03 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 -0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 -0.03 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 -0.04 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 -0.05 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.20 -0.04 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.62 -0.04 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 -0.05 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 -0.05 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.94 -0.05 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.40 -0.06 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.87 -0.06 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.35 -0.06 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.84 -0.06 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.33 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.83 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.33 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.83 -0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.33 -0.06 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.33 -0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.33 -0.06 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.33 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.33 -0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.33 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 -0.02 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.81 -0.01 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.91 -0.02 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.02 -0.02 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 -0.02 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 -0.02 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 -0.03 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 -0.03 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 -0.03 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 -0.04 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.01 -0.04 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.39 -0.04 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.79 -0.04 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.20 -0.04 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 -0.05 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 -0.05 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.50 -0.05 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.96 -0.05 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.42 -0.05 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.89 -0.06 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.37 -0.05 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.85 -0.06 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.34 -0.06 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.83 -0.06 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.33 -0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.20 -0.02 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.33 -0.02 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.58 -0.02 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.87 -0.02 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.17 -0.02 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.49 -0.03 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.83 -0.03 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.19 -0.03 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.56 -0.03 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.94 -0.04 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.35 -0.04 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.75 -0.05 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.18 -0.04 42 0 0 0
TOTAL PUT 42 4,353 +33
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$ 105.60
18JUN26 80.00 C 0.00 0.00 0.00 25.64 - 71 0 0 -
18JUN26 82.50 C 0.00 0.00 0.00 23.14 - 61 0 0 -
18JUN26 85.00 C 0.00 0.00 0.00 20.65 - 64 0 0 -
18JUN26 87.50 C 0.00 0.00 0.00 18.17 - 64 0 0 -
18JUN26 90.00 C 0.00 0.00 0.00 15.71 - 62 0 0 -
18JUN26 92.50 C 0.00 0.00 0.00 13.30 - 62 0 0 -
18JUN26 95.00 C 0.00 0.00 0.00 10.99 - 62 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 8.82 - 62 0 0 -
18JUN26 100.00 C 0.00 0.00 0.00 6.85 - 62 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 5.14 - 62 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 3.70 - 62 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 2.56 - 62 0 0 -
18JUN26 110.00 C 0.00 0.00 0.00 1.70 - 62 0 0 -
18JUN26 112.50 C 0.00 0.00 0.00 1.08 - 62 0 0 -
18JUN26 115.00 C 0.00 0.00 0.00 0.66 - 62 0 0 -
18JUN26 117.50 C 0.00 0.00 0.00 0.39 - 62 0 0 -
18JUN26 120.00 C 0.00 0.00 0.00 0.22 - 62 0 0 -
18JUN26 122.50 C 0.00 0.00 0.00 0.12 - 62 0 0 -
18JUN26 125.00 C 0.00 0.00 0.00 0.06 - 62 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 25.73 - 62 0 0 -
26JUN26 82.50 C 0.00 0.00 0.00 23.28 - 62 0 0 -
26JUN26 85.00 C 0.00 0.00 0.00 20.87 - 62 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 18.51 - 62 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 16.23 - 62 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 14.05 - 62 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 12.00 - 62 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 10.10 - 62 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 8.38 - 62 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 6.85 - 62 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 5.51 - 62 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 4.36 - 62 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 3.40 - 62 0 0 -
26JUN26 112.50 C 0.00 0.00 0.00 2.61 - 62 0 0 -
26JUN26 115.00 C 0.00 0.00 0.00 1.97 - 62 0 0 -
26JUN26 117.50 C 0.00 0.00 0.00 1.47 - 62 0 0 -
26JUN26 120.00 C 0.00 0.00 0.00 1.08 - 62 0 0 -
26JUN26 122.50 C 0.00 0.00 0.00 0.78 - 62 0 0 -
26JUN26 125.00 C 0.00 0.00 0.00 0.55 - 62 0 0 -
29JUN26 80.00 C 25.90 25.90 25.90 25.79 +3.15 62 1 20 +1
29JUN26 82.50 C 0.00 0.00 0.00 23.28 +2.97 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.16 +2.97 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.69 +2.99 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.47 +2.83 62 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.35 +2.64 62 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.37 +2.44 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 10.53 +2.20 62 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 8.86 +1.75 62 0 81 0
29JUN26 102.50 C 6.30 6.30 6.30 7.34 +1.53 62 1 60 -1
29JUN26 105.00 C 6.00 6.00 6.00 6.11 +1.43 63 8 40 -4
29JUN26 107.50 C 3.63 6.90 3.63 5.00 +1.40 63 20 14 -5
29JUN26 110.00 C 2.85 4.68 2.85 4.00 +1.15 63 9 33 +1
29JUN26 112.50 C 1.85 2.18 1.85 3.18 +1.00 63 30 3 -30
29JUN26 115.00 C 1.61 3.00 1.61 2.49 +0.81 63 55 89 -40
29JUN26 117.50 C 1.25 1.72 1.19 1.92 +0.64 63 63 200 +49
29JUN26 120.00 C 1.08 2.56 1.08 1.40 +0.44 62 13 90 +2
29JUN26 122.50 C 1.09 1.09 1.05 1.11 +0.39 63 45 84 0
29JUN26 125.00 C 1.17 1.55 0.87 0.83 +0.30 63 106 181 +91
29JUN26 127.50 C 0.00 0.00 0.00 0.61 +0.22 63 0 73 0
29JUN26 130.00 C 0.60 0.60 0.60 0.45 +0.16 63 3 100 +3
29JUN26 132.50 C 0.00 0.00 0.00 0.32 +0.10 62 0 27 0
29JUN26 135.00 C 0.33 0.33 0.33 0.23 +0.08 62 4 54 0
29JUN26 137.50 C 0.00 0.00 0.00 0.16 +0.05 62 0 27 0
29JUN26 140.00 C 0.21 0.22 0.18 0.12 +0.04 63 450 621 +385
29JUN26 142.50 C 0.00 0.00 0.00 0.08 +0.02 62 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.06 +0.02 63 0 63 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 +0.01 63 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 116 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 157.50 C 0.05 0.10 0.05 0.01 0.00 63 2 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 848 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 222 0
29JUN26 180.00 C 0.07 0.07 0.07 0.01 0.00 82 4 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 93 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 103 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 109 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 112 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 115 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 118 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 121 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 124 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 126 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 129 0 68 0
29JUN26 260.00 C 0.01 0.01 0.01 0.01 0.00 131 10 18 +10
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 136 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 0.00 143 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 145 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 26.81 +2.67 59 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 24.99 +2.91 64 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.88 +2.43 63 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.86 +2.86 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 18.91 +2.66 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.11 +2.50 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.44 +2.36 61 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.89 +2.22 61 0 104 0
30JUL26 100.00 C 0.00 0.00 0.00 12.44 +1.77 61 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 11.06 +1.66 61 0 0 0
30JUL26 105.00 C 8.25 12.80 8.25 9.94 +1.69 62 19 60 -3
30JUL26 107.50 C 0.00 0.00 0.00 8.93 +1.76 62 0 91 0
30JUL26 110.00 C 7.50 9.73 7.50 7.88 +1.66 62 3 138 0
30JUL26 112.50 C 0.00 0.00 0.00 6.85 +1.49 62 0 24 0
30JUL26 115.00 C 5.80 5.80 5.80 5.99 +1.39 61 1 28 0
30JUL26 117.50 C 0.00 0.00 0.00 5.25 +1.27 61 0 0 0
30JUL26 120.00 C 5.60 5.60 4.50 4.59 +1.16 62 21 57 +21
30JUL26 122.50 C 5.45 5.45 5.20 4.01 +1.05 62 30 70 +30
30JUL26 125.00 C 4.77 4.77 4.54 3.38 +0.83 61 30 32 +14
30JUL26 127.50 C 4.09 4.09 3.83 3.00 +0.82 61 30 60 +30
30JUL26 130.00 C 3.39 3.39 3.39 2.59 +0.72 61 15 30 +15
30JUL26 132.50 C 0.00 0.00 0.00 2.18 +0.59 61 0 1 0
30JUL26 135.00 C 0.00 0.00 0.00 1.89 +0.53 61 0 47 0
30JUL26 137.50 C 0.00 0.00 0.00 1.67 +0.52 62 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 1.43 +0.45 62 0 76 0
30JUL26 142.50 C 0.00 0.00 0.00 1.22 +0.39 62 0 35 0
30JUL26 145.00 C 0.00 0.00 0.00 1.04 +0.34 62 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.89 +0.30 62 0 0 0
30JUL26 150.00 C 0.53 0.53 0.53 0.75 +0.22 62 1 18 +1
30JUL26 152.50 C 0.00 0.00 0.00 0.64 +0.20 62 0 15 0
30JUL26 155.00 C 0.60 0.60 0.60 0.54 +0.17 62 1 16 +1
30JUL26 157.50 C 0.00 0.00 0.00 0.44 +0.13 61 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 0.39 +0.13 62 0 227 0
30JUL26 162.50 C 0.00 0.00 0.00 0.32 +0.10 61 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.27 +0.09 61 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 0.23 +0.08 62 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.19 +0.06 61 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 0.16 +0.05 61 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.14 +0.05 62 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.12 +0.04 62 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.10 +0.04 62 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.08 +0.03 61 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.07 +0.03 62 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.06 +0.03 62 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 +0.03 62 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 +0.03 62 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28AUG26 80.00 C 0.00 0.00 0.00 28.24 +2.84 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.07 +2.66 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 24.35 +2.74 61 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 22.36 +2.49 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 20.62 +2.34 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 19.15 +2.51 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 17.38 +2.17 59 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 15.87 +2.23 59 0 45 0
28AUG26 100.00 C 0.00 0.00 0.00 14.69 +1.91 60 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 13.07 +1.37 58 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 12.34 +1.78 61 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 11.23 +1.73 61 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 10.22 +1.76 61 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 9.29 +1.86 61 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 8.34 +1.58 60 0 180 0
28AUG26 117.50 C 0.00 0.00 0.00 7.63 +1.61 61 0 0 0
28AUG26 120.00 C 5.35 5.35 5.35 6.92 +1.54 61 15 18 +12
28AUG26 122.50 C 0.00 0.00 0.00 6.19 +1.30 61 0 0 0
28AUG26 125.00 C 4.30 4.30 4.30 5.50 +1.19 60 2 3 +2
28AUG26 127.50 C 0.00 0.00 0.00 4.77 +0.80 59 0 11 0
28AUG26 130.00 C 0.00 0.00 0.00 4.28 +0.84 59 0 10 0
28AUG26 132.50 C 0.00 0.00 0.00 3.95 +0.79 60 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 3.54 +0.72 60 0 46 0
28AUG26 137.50 C 0.00 0.00 0.00 3.07 +0.57 59 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 2.83 +0.60 60 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 2.45 +0.47 59 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 2.25 +0.55 60 0 40 0
28AUG26 147.50 C 0.00 0.00 0.00 2.01 +0.50 60 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 1.73 +0.35 59 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 1.54 +0.32 60 0 154 0
28AUG26 155.00 C 1.62 1.62 1.62 1.46 +0.38 61 30 337 +30
28AUG26 157.50 C 0.00 0.00 0.00 1.26 +0.31 60 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.11 +0.27 60 0 36 0
28AUG26 162.50 C 0.00 0.00 0.00 0.99 +0.25 60 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.88 +0.22 60 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.78 +0.20 60 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.69 +0.18 60 0 23 0
28AUG26 172.50 C 0.00 0.00 0.00 0.61 +0.16 60 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.54 +0.14 60 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.49 +0.14 60 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.44 +0.12 60 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.39 +0.11 60 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.34 +0.09 60 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.30 +0.08 60 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.27 +0.08 60 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.23 +0.06 60 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.21 +0.06 60 0 39 0
29SEP26 80.00 C 0.00 0.00 0.00 28.98 +2.94 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.32 +3.20 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.14 +2.40 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.83 +2.76 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.95 +2.45 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.46 +2.50 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.96 +2.34 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.54 +2.24 57 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 16.09 +1.71 56 0 135 0
29SEP26 102.50 C 0.00 0.00 0.00 14.80 +1.50 56 0 34 0
29SEP26 105.00 C 0.00 0.00 0.00 14.09 +1.87 58 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 13.02 +1.84 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.02 +1.83 58 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 11.09 +1.82 58 0 15 0
29SEP26 115.00 C 8.03 8.03 8.03 10.24 +1.81 58 4 42 0
29SEP26 117.50 C 0.00 0.00 0.00 9.42 +1.75 59 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 8.65 +1.65 58 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 8.03 +1.70 59 0 15 0
29SEP26 125.00 C 8.29 8.29 8.29 6.99 +1.22 57 15 30 0
29SEP26 127.50 C 0.00 0.00 0.00 6.40 +1.14 57 0 60 0
29SEP26 130.00 C 5.69 7.00 5.48 5.85 +1.06 57 274 329 +199
29SEP26 132.50 C 5.15 5.15 5.15 5.35 +0.99 57 1 62 +1
29SEP26 135.00 C 0.00 0.00 0.00 4.89 +0.93 57 0 30 0
29SEP26 137.50 C 0.00 0.00 0.00 4.47 +0.87 57 0 21 0
29SEP26 140.00 C 4.22 5.03 4.22 4.08 +0.81 57 180 180 +165
29SEP26 142.50 C 0.00 0.00 0.00 3.72 +0.75 57 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 3.40 +0.71 58 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.13 +0.69 58 0 1 0
29SEP26 150.00 C 2.23 3.50 2.23 2.90 +0.69 58 88 1,088 +73
29SEP26 152.50 C 3.22 3.22 3.22 2.64 +0.63 58 30 61 +30
29SEP26 155.00 C 2.24 3.03 2.24 2.41 +0.59 58 90 118 +59
29SEP26 157.50 C 0.00 0.00 0.00 2.19 +0.54 58 0 0 0
29SEP26 160.00 C 2.00 2.14 2.00 1.99 +0.45 58 150 150 +139
29SEP26 162.50 C 0.00 0.00 0.00 1.81 +0.42 58 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.70 +0.44 59 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.54 +0.40 59 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.36 +0.33 58 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 1.24 +0.31 58 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 1.12 +0.28 58 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 1.05 +0.29 59 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.95 +0.26 58 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 0.84 +0.22 58 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.76 +0.20 58 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.69 +0.18 58 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.63 +0.17 58 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.57 +0.16 58 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.52 +0.15 58 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.47 +0.13 58 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.43 +0.12 58 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.35 +0.10 58 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.29 +0.08 58 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.24 +0.07 58 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.20 +0.06 58 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.17 +0.05 59 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.14 +0.04 59 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.11 +0.03 58 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.10 +0.03 59 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.08 +0.03 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 +0.03 59 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.06 +0.03 59 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 +0.03 59 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
30DEC26 80.00 C 0.00 0.00 0.00 31.63 +2.73 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.94 +2.68 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.31 +3.10 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.12 +3.34 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.71 +3.30 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.26 +3.15 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.84 +2.97 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.57 +2.87 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.36 +2.78 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.00 +2.09 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.68 +1.82 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.86 +2.25 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.86 +2.19 54 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 14.94 +1.32 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.22 +1.45 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.24 +1.46 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.64 +1.58 55 0 0 0
30DEC26 122.50 C 11.00 11.00 11.00 11.92 +1.54 55 2 2 +2
30DEC26 125.00 C 0.00 0.00 0.00 11.24 +1.97 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.44 +1.75 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.82 +1.69 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.27 +1.66 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.84 +1.72 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.30 +1.63 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.82 +1.58 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.34 +1.51 55 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.89 +1.43 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.46 +1.36 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.06 +1.19 55 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 5.68 +1.22 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.33 +1.16 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.00 +1.10 55 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 4.69 +1.03 55 0 23 0
30DEC26 162.50 C 0.00 0.00 0.00 4.40 +0.97 55 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 4.12 +0.89 55 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 3.87 +0.83 55 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 3.62 +0.77 55 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 3.40 +0.71 55 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 3.19 +0.63 55 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 2.99 +0.57 55 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 2.80 +0.54 55 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 2.63 +0.51 55 0 15 0
30DEC26 185.00 C 3.20 3.20 3.20 2.46 +0.48 55 1 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.24 +0.44 55 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 2.10 +0.42 55 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.97 +0.40 55 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.85 +0.38 55 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.74 +0.36 55 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.63 +0.34 55 0 35 0
30DEC26 205.00 C 0.00 0.00 0.00 1.43 +0.30 55 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.26 +0.24 55 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.15 +0.26 55 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 1.01 +0.25 55 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 0.89 +0.22 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.79 +0.19 55 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 0.69 +0.18 55 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.59 +0.14 55 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.52 +0.12 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.46 +0.11 55 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.41 +0.10 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.36 +0.08 55 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.32 +0.08 55 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.28 +0.07 55 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.25 +0.06 55 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.22 +0.06 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.20 +0.06 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 +0.05 55 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 +0.05 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.14 +0.04 55 0 54 0
30MAR27 80.00 C 0.00 0.00 0.00 34.41 +3.62 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.39 +3.12 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.97 +2.72 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.52 +3.07 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.11 +2.99 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.70 +2.84 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.49 +2.41 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.27 +2.35 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.10 +2.29 52 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 21.99 +2.24 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.93 +2.11 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.12 +2.56 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.23 +2.21 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.31 +2.24 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.15 +1.92 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.35 +1.80 53 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 15.54 +1.43 53 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 15.09 +1.97 53 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 14.36 +2.18 53 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 13.69 +2.13 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.13 +2.12 54 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 12.46 +1.99 54 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 11.91 +1.95 54 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 11.40 +1.98 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.82 +1.84 54 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.34 +1.81 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.97 +1.80 54 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 9.50 +1.75 54 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.04 +1.66 54 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.60 +1.53 54 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.19 +1.48 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.79 +1.41 54 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.41 +1.31 54 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.05 +1.21 54 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.71 +1.20 54 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 6.39 +1.09 54 0 15 0
30MAR27 170.00 C 6.32 6.32 6.32 6.08 +1.13 54 3 18 +3
30MAR27 172.50 C 0.00 0.00 0.00 5.79 +1.02 54 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.51 +0.98 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.25 +1.07 54 0 15 0
30MAR27 180.00 C 5.20 5.20 5.20 5.00 +0.91 54 1 16 +1
30MAR27 182.50 C 0.00 0.00 0.00 4.76 +0.88 54 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.53 +0.84 54 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.31 +0.81 54 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 4.11 +0.78 54 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 3.91 +0.75 54 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.73 +0.73 54 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.55 +0.70 54 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.39 +0.68 54 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 3.07 +0.69 54 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.79 +0.58 54 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 2.54 +0.60 54 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.31 +0.55 54 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 2.10 +0.51 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.91 +0.47 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.74 +0.43 54 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.59 +0.41 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.45 +0.34 54 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.32 +0.32 54 0 0 0
30MAR27 255.00 C 1.98 1.98 1.98 1.20 +0.29 54 15 15 +15
30MAR27 260.00 C 0.00 0.00 0.00 1.10 +0.27 54 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.00 +0.25 54 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.92 +0.26 54 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.84 +0.24 54 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 0.77 +0.22 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.70 +0.20 54 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 0.64 +0.18 54 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 35.80 +2.55 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 34.32 +2.49 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.08 +3.07 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 31.65 +3.09 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.76 +3.48 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.50 +3.23 55 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 28.17 +2.26 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.86 +2.15 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.05 +2.45 55 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.90 +2.30 55 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 23.90 +2.29 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.91 +2.30 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.92 +2.27 55 0 3 0
29JUN27 112.50 C 0.00 0.00 0.00 20.94 +2.12 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.03 +2.02 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.23 +2.03 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.42 +2.01 54 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 17.62 +1.97 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.85 +2.18 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.09 +2.00 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.45 +1.94 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.82 +1.87 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.19 +1.81 54 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 13.59 +1.68 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.99 +1.57 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 12.40 +1.46 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.92 +1.46 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.43 +1.42 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.96 +1.41 54 0 9 0
29JUN27 152.50 C 0.00 0.00 0.00 10.51 +1.41 54 0 0 0
TOTAL CALL 1,876 20,964 +1,302
18JUN26 80.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
18JUN26 82.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18JUN26 85.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18JUN26 87.50 P 0.00 0.00 0.00 0.02 - 61 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 0.06 - 61 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 0.16 - 62 0 0 -
18JUN26 95.00 P 0.00 0.00 0.00 0.35 - 62 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 0.67 - 62 0 0 -
18JUN26 100.00 P 0.00 0.00 0.00 1.21 - 62 0 0 -
18JUN26 102.50 P 0.00 0.00 0.00 1.99 - 62 0 0 -
18JUN26 105.00 P 0.00 0.00 0.00 3.06 - 62 0 0 -
18JUN26 107.50 P 0.00 0.00 0.00 4.42 - 62 0 0 -
18JUN26 110.00 P 0.00 0.00 0.00 6.06 - 62 0 0 -
18JUN26 112.50 P 0.00 0.00 0.00 7.93 - 62 0 0 -
18JUN26 115.00 P 0.00 0.00 0.00 10.02 - 62 0 0 -
18JUN26 117.50 P 0.00 0.00 0.00 12.25 - 62 0 0 -
18JUN26 120.00 P 0.00 0.00 0.00 14.58 - 62 0 0 -
18JUN26 122.50 P 0.00 0.00 0.00 16.98 - 62 0 0 -
18JUN26 125.00 P 0.00 0.00 0.00 19.43 - 62 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 0.04 - 61 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 0.09 - 62 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 0.17 - 62 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 0.31 - 62 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 0.53 - 62 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 0.85 - 62 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 1.30 - 62 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 1.90 - 62 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 2.68 - 62 0 0 -
26JUN26 102.50 P 0.00 0.00 0.00 3.65 - 62 0 0 -
26JUN26 105.00 P 0.00 0.00 0.00 4.81 - 62 0 0 -
26JUN26 107.50 P 0.00 0.00 0.00 6.16 - 62 0 0 -
26JUN26 110.00 P 0.00 0.00 0.00 7.70 - 62 0 0 -
26JUN26 112.50 P 0.00 0.00 0.00 9.41 - 62 0 0 -
26JUN26 115.00 P 0.00 0.00 0.00 11.27 - 62 0 0 -
26JUN26 117.50 P 0.00 0.00 0.00 13.27 - 62 0 0 -
26JUN26 120.00 P 0.00 0.00 0.00 15.37 - 62 0 0 -
26JUN26 122.50 P 0.00 0.00 0.00 17.57 - 62 0 0 -
26JUN26 125.00 P 0.00 0.00 0.00 19.86 - 62 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.09 -0.12 62 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.17 -0.19 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.29 -0.30 63 0 7 0
29JUN26 87.50 P 1.10 1.10 0.73 0.48 -0.43 62 11 11 +11
29JUN26 90.00 P 0.85 0.85 0.85 0.77 -0.59 63 6 63 +6
29JUN26 92.50 P 2.11 2.11 1.13 1.16 -0.79 63 7 80 +1
29JUN26 95.00 P 2.47 2.47 1.20 1.69 -0.96 63 22 205 -22
29JUN26 97.50 P 3.05 3.05 1.76 2.37 -1.11 63 68 86 -25
29JUN26 100.00 P 2.70 2.70 2.70 3.19 -1.24 63 2 149 0
29JUN26 102.50 P 4.23 4.30 4.23 4.14 -1.49 62 2 36 0
29JUN26 105.00 P 5.24 5.24 3.65 5.25 -1.75 61 3 176 0
29JUN26 107.50 P 8.20 8.20 8.20 6.65 -1.90 62 1 267 0
29JUN26 110.00 P 0.00 0.00 0.00 8.15 -2.40 62 0 81 0
29JUN26 112.50 P 0.00 0.00 0.00 9.88 -2.54 62 0 18 0
29JUN26 115.00 P 0.00 0.00 0.00 11.69 -2.71 62 0 70 0
29JUN26 117.50 P 0.00 0.00 0.00 13.63 -2.85 62 0 88 0
29JUN26 120.00 P 0.00 0.00 0.00 15.70 -2.97 62 0 106 0
29JUN26 122.50 P 21.00 21.00 21.00 17.86 -3.57 62 1 16 -1
29JUN26 125.00 P 0.00 0.00 0.00 20.19 -3.01 65 0 55 0
29JUN26 127.50 P 22.50 22.50 22.50 23.04 -2.88 77 15 116 -15
29JUN26 130.00 P 24.60 24.60 24.60 24.76 -3.94 63 1 98 -1
29JUN26 132.50 P 0.00 0.00 0.00 27.44 -2.86 73 0 12 0
29JUN26 135.00 P 32.00 32.00 32.00 30.02 -3.27 80 1 104 -1
29JUN26 137.50 P 0.00 0.00 0.00 32.06 -3.27 68 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 34.76 -3.27 80 0 43 0
29JUN26 142.50 P 0.00 0.00 0.00 37.26 -3.26 84 0 66 0
29JUN26 145.00 P 0.00 0.00 0.00 39.92 -3.10 94 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 42.48 -3.04 99 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 44.86 -3.17 99 0 119 0
29JUN26 152.50 P 49.06 49.06 49.06 47.69 -2.83 113 1 35 0
29JUN26 155.00 P 0.00 0.00 0.00 50.19 -2.83 117 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 52.69 -2.83 121 0 49 0
29JUN26 160.00 P 0.00 0.00 0.00 54.99 -3.26 118 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 57.69 -3.22 128 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 60.03 -3.29 126 0 113 0
29JUN26 167.50 P 0.00 0.00 0.00 62.64 -3.14 133 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 65.19 -2.83 138 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 67.57 -3.25 137 0 120 0
29JUN26 175.00 P 69.40 69.40 64.75 69.89 -3.10 133 14 185 0
29JUN26 177.50 P 71.90 71.90 67.24 72.60 -3.29 144 14 90 0
29JUN26 180.00 P 0.00 0.00 0.00 74.98 -3.45 142 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 77.53 -3.37 147 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.99 -3.60 148 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 82.43 -3.49 149 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 84.40 -4.19 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 87.49 -3.43 157 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 90.15 -2.84 165 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 92.39 -3.10 158 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 95.14 -2.85 170 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 100.26 -2.98 180 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 104.91 -3.33 171 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 109.91 -3.45 175 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 115.11 -3.25 189 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 119.93 -3.05 185 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 125.07 -3.35 196 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 130.11 -3.13 202 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 134.93 -3.37 197 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 139.88 -3.54 199 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 145.01 -3.34 209 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 149.96 -3.39 210 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 154.99 -3.24 216 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 159.90 -3.40 215 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 164.98 -3.43 222 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 169.40 -3.98 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 174.99 -3.39 230 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 180.02 -3.38 235 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 185.02 -3.38 238 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 190.06 -3.24 243 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 194.99 -3.24 243 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.05 -0.36 62 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.42 -0.44 62 0 0 0
30JUL26 85.00 P 2.09 2.12 2.09 1.86 -0.54 62 16 36 0
30JUL26 87.50 P 0.00 0.00 0.00 2.40 -0.68 62 0 25 0
30JUL26 90.00 P 3.12 3.12 3.12 3.06 -0.77 62 1 15 0
30JUL26 92.50 P 4.51 4.51 4.18 3.77 -0.85 62 30 28 +20
30JUL26 95.00 P 0.00 0.00 0.00 4.60 -0.92 62 0 7 0
30JUL26 97.50 P 5.00 5.00 5.00 5.50 -1.02 62 1 27 +1
30JUL26 100.00 P 6.17 7.70 6.17 6.47 -1.15 61 2 785 -1
30JUL26 102.50 P 8.60 8.60 8.60 7.57 -1.30 61 1 51 0
30JUL26 105.00 P 0.00 0.00 0.00 8.84 -1.38 61 0 32 0
30JUL26 107.50 P 10.48 10.48 10.48 10.05 -1.64 60 1 11 +1
30JUL26 110.00 P 13.94 13.94 10.68 11.65 -1.65 61 11 4 -9
30JUL26 112.50 P 0.00 0.00 0.00 13.21 -2.14 60 0 0 0
30JUL26 115.00 P 14.54 14.54 14.54 15.43 -1.87 64 10 25 0
30JUL26 117.50 P 0.00 0.00 0.00 16.90 -2.20 62 0 11 0
30JUL26 120.00 P 20.80 20.80 20.80 18.76 -1.85 63 1 507 -1
30JUL26 122.50 P 0.00 0.00 0.00 20.70 -2.39 63 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 22.67 -2.33 63 0 74 0
30JUL26 127.50 P 0.00 0.00 0.00 24.42 -2.70 61 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 26.65 -2.66 62 0 52 0
30JUL26 132.50 P 31.70 31.70 31.70 28.67 -2.88 61 1 48 -1
30JUL26 135.00 P 0.00 0.00 0.00 31.15 -2.99 64 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 33.35 -2.78 63 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 35.63 -2.84 64 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 38.02 -3.16 65 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 40.41 -3.00 66 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 42.79 -2.82 67 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 45.14 -4.06 67 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 47.69 -3.30 70 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 50.19 -3.14 73 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 52.69 -3.09 75 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 54.99 -3.38 73 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 57.69 -3.22 79 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 60.03 -3.29 78 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 62.64 -3.23 82 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 65.19 -3.24 85 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 67.57 -3.25 85 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 70.07 -3.25 87 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 72.63 -3.26 90 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 74.98 -3.45 89 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 77.62 -3.28 94 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 80.03 -3.56 94 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 82.63 -3.29 98 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 84.40 -4.19 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 87.49 -3.43 98 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 90.15 -3.12 103 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 92.65 -3.12 104 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 95.14 -3.13 106 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 100.26 -3.02 112 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 104.91 -3.33 107 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 110.07 -3.40 113 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 115.11 -3.29 117 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 120.04 -3.25 119 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.08 -0.51 61 0 1 0
28AUG26 82.50 P 0.00 0.00 0.00 2.64 -0.56 61 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.19 -0.73 60 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 3.94 -0.77 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.68 -0.94 61 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 5.50 -0.99 60 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.38 -1.11 60 0 18 0
28AUG26 97.50 P 7.33 7.33 7.33 7.33 -1.20 59 3 30 0
28AUG26 100.00 P 0.00 0.00 0.00 8.45 -1.22 60 0 75 0
28AUG26 102.50 P 0.00 0.00 0.00 9.67 -1.26 59 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 10.93 -1.32 59 0 20 0
28AUG26 107.50 P 0.00 0.00 0.00 12.26 -1.65 59 0 30 0
28AUG26 110.00 P 13.00 13.00 13.00 13.50 -1.91 58 1 9 +1
28AUG26 112.50 P 0.00 0.00 0.00 15.66 -1.44 61 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 17.10 -1.75 60 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 18.81 -1.80 60 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 20.81 -1.69 61 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 22.67 -1.74 62 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 24.58 -1.97 62 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 26.34 -2.24 61 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 28.48 -2.28 62 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 30.52 -2.26 62 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 32.64 -2.41 62 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 34.78 -2.25 62 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 36.94 -2.17 62 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 39.15 -2.74 63 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 41.47 -2.65 63 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 43.68 -2.82 63 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 45.97 -3.23 64 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 48.28 -2.90 64 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 50.57 -3.22 63 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 52.91 -3.24 64 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 55.34 -3.03 65 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 57.69 -3.31 65 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 60.07 -3.40 65 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 62.64 -3.35 67 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 65.19 -3.24 70 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 67.57 -3.25 69 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 70.07 -3.25 71 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 72.63 -3.26 73 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 75.01 -3.42 73 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 77.62 -3.28 76 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 80.03 -3.56 77 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 82.63 -3.29 79 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 84.88 -3.71 77 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 87.49 -3.43 80 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 90.15 -3.12 84 0 0 0
29SEP26 80.00 P 3.41 3.41 3.41 3.07 -0.49 59 15 17 +15
29SEP26 82.50 P 0.00 0.00 0.00 3.59 -0.70 58 0 0 0
29SEP26 85.00 P 5.07 5.07 4.62 4.30 -0.77 58 6 11 +2
29SEP26 87.50 P 4.56 4.56 4.56 5.19 -0.79 59 3 3 +3
29SEP26 90.00 P 0.00 0.00 0.00 6.09 -0.82 59 0 0 0
29SEP26 92.50 P 7.20 7.20 7.20 6.97 -0.98 59 9 9 +9
29SEP26 95.00 P 9.10 9.10 6.90 7.93 -1.07 58 28 32 +18
29SEP26 97.50 P 10.30 10.30 8.54 8.99 -1.12 58 25 54 +15
29SEP26 100.00 P 9.63 9.63 9.63 10.15 -1.08 58 10 102 +10
29SEP26 102.50 P 11.06 11.06 11.06 11.39 -1.15 58 10 10 +7
29SEP26 105.00 P 11.18 12.31 11.18 12.72 -1.84 58 26 50 +20
29SEP26 107.50 P 14.55 14.55 14.55 14.05 -1.76 58 19 34 +14
29SEP26 110.00 P 0.00 0.00 0.00 16.02 -1.42 60 0 11 0
29SEP26 112.50 P 0.00 0.00 0.00 17.57 -1.28 60 0 187 0
29SEP26 115.00 P 0.00 0.00 0.00 19.29 -1.36 61 0 769 0
29SEP26 117.50 P 0.00 0.00 0.00 20.93 -1.48 60 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 22.61 -1.82 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.52 -1.80 61 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 26.52 -1.76 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.25 -2.00 61 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 29.95 -2.27 60 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 31.94 -2.40 60 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 34.35 -2.11 62 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 36.48 -2.17 63 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 38.65 -2.46 63 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 40.66 -2.49 63 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 42.79 -2.60 63 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 45.02 -2.57 63 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 46.93 -2.71 61 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 49.57 -2.68 64 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 51.79 -2.73 64 1 26 0
29SEP26 157.50 P 0.00 0.00 0.00 54.09 -3.06 64 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 56.39 -2.86 65 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 58.71 -3.14 65 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 60.95 -3.27 64 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 63.34 -2.65 65 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 65.48 -2.95 63 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 67.98 -3.55 65 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 70.43 -2.89 66 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 72.85 -3.10 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 75.01 -3.42 63 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 77.62 -3.28 66 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 80.03 -3.56 66 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 82.78 -3.14 70 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 84.99 -3.60 68 0 10 0
29SEP26 192.50 P 0.00 0.00 0.00 87.50 -3.42 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.15 -3.15 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 92.65 -3.12 74 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 95.14 -3.13 75 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.26 -3.02 78 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 104.91 -3.33 76 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 110.07 -3.40 81 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 115.11 -3.29 83 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 120.04 -3.25 84 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 125.07 -3.35 86 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 130.11 -3.13 89 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 134.93 -3.37 88 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 139.88 -3.54 89 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 145.01 -3.34 93 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 149.96 -3.39 94 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 154.99 -3.30 96 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 159.90 -3.40 96 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 164.98 -3.43 99 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 169.40 -3.98 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 174.99 -3.39 102 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 180.02 -3.38 104 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 185.02 -3.38 105 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 190.06 -3.24 108 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 194.99 -3.24 108 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.36 -0.53 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.12 -0.71 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.06 -0.71 56 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 8.00 -0.77 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.98 -0.93 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.06 -0.94 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.15 -0.87 56 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 12.31 -1.01 56 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 13.55 -1.04 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.83 -1.09 55 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 16.19 -1.13 55 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 17.62 -1.20 55 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 19.11 -1.87 55 0 519 0
30DEC26 112.50 P 20.79 20.79 20.79 20.79 -1.31 56 2 537 +2
30DEC26 115.00 P 0.00 0.00 0.00 22.30 -2.10 56 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 23.98 -2.17 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.76 -2.14 56 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.54 -2.26 56 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 29.35 -2.37 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.19 -2.46 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.03 -2.55 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 34.95 -2.67 56 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 36.84 -2.80 56 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 38.89 -2.80 57 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 40.90 -2.91 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.87 -3.02 57 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 44.95 -3.17 57 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 47.04 -3.23 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.08 -3.34 57 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 51.20 -3.42 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.56 -3.31 57 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 55.82 -2.76 58 0 30 0
30DEC26 160.00 P 58.50 58.50 58.50 58.50 -2.41 60 1 16 0
30DEC26 162.50 P 0.00 0.00 0.00 60.12 -3.02 58 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 62.35 -3.04 58 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 64.61 -3.64 58 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 66.87 -3.15 58 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 69.17 -3.71 58 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 71.44 -3.24 58 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 73.75 -3.33 58 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 76.06 -3.42 58 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 78.48 -3.36 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.73 -3.38 58 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 83.07 -3.51 58 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 85.42 -3.54 58 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 88.21 -3.13 61 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 90.58 -3.19 61 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 92.65 -3.38 58 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.34 -3.22 61 0 30 0
30DEC26 205.00 P 0.00 0.00 0.00 100.26 -3.20 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 104.99 -3.31 61 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 110.07 -3.40 63 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 115.11 -3.29 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 120.04 -3.25 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 125.07 -3.35 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 130.11 -3.13 70 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.93 -3.37 70 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 139.88 -3.62 71 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 145.01 -3.34 73 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.96 -3.39 74 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.99 -3.30 76 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.90 -3.40 76 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.98 -3.43 78 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 169.40 -3.98 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.99 -3.39 81 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 180.02 -3.47 82 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 185.02 -3.38 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 190.06 -3.24 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.99 -3.24 85 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.35 -0.52 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.21 -0.62 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.28 -0.57 55 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 10.24 -0.67 54 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 11.17 -0.82 54 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.26 -0.94 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.42 -0.82 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.64 -0.93 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.92 -0.99 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.26 -1.05 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.65 -1.03 54 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 20.11 -1.10 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.61 -1.92 54 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.15 -1.97 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.76 -2.02 54 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 26.34 -2.19 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.14 -2.18 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.82 -2.26 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.60 -2.34 54 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 33.37 -2.42 54 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 35.20 -2.51 54 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 37.09 -2.59 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.06 -2.56 54 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 40.95 -2.67 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.96 -1.85 55 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 44.96 -2.80 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.97 -2.81 55 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 49.01 -2.89 55 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.07 -2.96 55 1 6 +1
30MAR27 152.50 P 0.00 0.00 0.00 53.15 -2.97 55 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 55.26 -3.03 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 57.38 -3.20 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.52 -3.25 55 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 61.82 -3.06 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.01 -3.20 56 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 66.15 -3.19 55 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 68.34 -2.84 56 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 70.48 -2.99 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.72 -3.02 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 75.03 -2.88 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 77.30 -3.05 56 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 79.50 -3.13 55 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 81.79 -3.16 55 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.25 -3.01 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 86.45 -3.20 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.75 -3.20 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 91.07 -3.68 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.52 -3.15 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.74 -3.24 55 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.95 -2.97 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.90 -2.65 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 110.49 -3.04 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 115.21 -3.19 58 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.09 -3.30 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 125.07 -3.35 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 130.11 -3.13 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 134.93 -3.61 61 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 140.08 -3.42 64 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 145.01 -3.34 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 150.05 -3.30 66 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 154.99 -3.30 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 159.90 -3.40 67 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 164.98 -3.43 69 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 169.40 -3.98 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 174.99 -3.39 71 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 180.02 -3.47 72 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 185.02 -3.38 73 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.53 -0.74 53 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 10.48 -0.87 53 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.48 -0.56 53 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 12.57 -0.66 53 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 13.51 -0.93 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.67 -0.86 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.88 -0.94 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.16 -0.95 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.47 -1.01 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 19.83 -1.12 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.25 -1.17 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.71 -1.19 51 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 24.22 -1.16 51 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 25.77 -1.23 51 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 27.36 -2.15 51 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 29.00 -1.94 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.98 -1.71 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.69 -1.75 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.05 -2.19 51 0 5 0
29JUN27 127.50 P 0.00 0.00 0.00 35.82 -2.26 51 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 37.68 -2.32 51 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 39.59 -2.24 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 41.46 -2.29 51 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 43.36 -2.35 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 45.26 -2.44 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 47.22 -2.44 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 49.23 -2.48 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 51.20 -2.53 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.23 -2.54 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 55.21 -2.27 52 0 147 0
TOTAL PUT 404 18,261 +80
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$ 31.40
18JUN26 20.00 C 0.00 0.00 0.00 11.41 - 110 0 0 -
18JUN26 21.00 C 0.00 0.00 0.00 10.41 - 91 0 0 -
18JUN26 22.00 C 0.00 0.00 0.00 9.41 - 0 0 0 -
18JUN26 23.00 C 0.00 0.00 0.00 8.41 - 0 0 0 -
18JUN26 24.00 C 0.00 0.00 0.00 7.41 - 0 0 0 -
18JUN26 25.00 C 0.00 0.00 0.00 6.41 - 0 0 0 -
18JUN26 26.00 C 0.00 0.00 0.00 5.41 - 0 0 0 -
18JUN26 27.00 C 0.00 0.00 0.00 4.42 - 51 0 0 -
18JUN26 28.00 C 0.00 0.00 0.00 3.43 - 46 0 0 -
18JUN26 29.00 C 0.00 0.00 0.00 2.49 - 46 0 0 -
18JUN26 30.00 C 0.00 0.00 0.00 1.66 - 47 0 0 -
18JUN26 31.00 C 0.00 0.00 0.00 0.98 - 47 0 0 -
18JUN26 32.00 C 0.00 0.00 0.00 0.51 - 47 0 0 -
18JUN26 33.00 C 0.00 0.00 0.00 0.23 - 47 0 0 -
18JUN26 34.00 C 0.00 0.00 0.00 0.09 - 47 0 0 -
18JUN26 35.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
18JUN26 36.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
18JUN26 37.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
18JUN26 38.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
26JUN26 20.00 C 0.00 0.00 0.00 11.42 - 0 0 0 -
26JUN26 21.00 C 0.00 0.00 0.00 10.42 - 0 0 0 -
26JUN26 22.00 C 0.00 0.00 0.00 9.42 - 0 0 0 -
26JUN26 23.00 C 0.00 0.00 0.00 8.43 - 61 0 0 -
26JUN26 24.00 C 0.00 0.00 0.00 7.43 - 52 0 0 -
26JUN26 25.00 C 0.00 0.00 0.00 6.43 - 43 0 0 -
26JUN26 26.00 C 0.00 0.00 0.00 5.45 - 48 0 0 -
26JUN26 27.00 C 0.00 0.00 0.00 4.49 - 47 0 0 -
26JUN26 28.00 C 0.00 0.00 0.00 3.57 - 47 0 0 -
26JUN26 29.00 C 0.00 0.00 0.00 2.73 - 47 0 0 -
26JUN26 30.00 C 0.00 0.00 0.00 2.00 - 47 0 0 -
26JUN26 31.00 C 0.00 0.00 0.00 1.39 - 47 0 0 -
26JUN26 32.00 C 0.00 0.00 0.00 0.91 - 47 0 0 -
26JUN26 33.00 C 0.00 0.00 0.00 0.57 - 47 0 0 -
26JUN26 34.00 C 0.00 0.00 0.00 0.34 - 47 0 0 -
26JUN26 35.00 C 0.00 0.00 0.00 0.19 - 47 0 0 -
26JUN26 36.00 C 0.00 0.00 0.00 0.10 - 47 0 0 -
26JUN26 37.00 C 0.00 0.00 0.00 0.05 - 47 0 0 -
26JUN26 38.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 18.42 +2.26 139 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.92 +2.28 130 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.42 +2.25 121 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.92 +2.24 111 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.42 +2.25 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.92 +2.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.42 +2.28 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.92 +2.27 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.42 +2.25 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.92 +2.27 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.42 +2.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.92 +2.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.43 +2.27 86 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.93 +2.27 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.43 +2.28 76 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.43 +2.27 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.43 +2.24 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.43 +2.26 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.44 +2.24 52 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.45 +2.23 49 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 5.47 +2.11 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.53 +2.00 47 0 44 0
29JUN26 28.00 C 2.65 3.90 2.60 3.63 +1.80 47 102 77 -64
29JUN26 29.00 C 1.90 3.05 1.85 2.82 +1.54 47 240 522 -19
29JUN26 30.00 C 1.35 2.38 1.35 2.04 +1.23 44 111 981 +9
29JUN26 31.00 C 0.90 1.90 0.84 1.46 +0.92 45 229 878 +15
29JUN26 32.00 C 0.55 1.35 0.54 1.01 +0.69 46 891 1,318 +447
29JUN26 33.00 C 0.35 0.87 0.35 0.70 +0.52 48 550 817 -135
29JUN26 34.00 C 0.20 0.68 0.20 0.44 +0.34 48 535 993 +260
29JUN26 35.00 C 0.15 0.46 0.14 0.27 +0.22 48 147 1,597 +71
29JUN26 36.00 C 0.10 0.34 0.10 0.16 +0.13 48 317 1,068 +41
29JUN26 37.00 C 0.09 0.24 0.07 0.09 +0.07 48 645 886 +91
29JUN26 38.00 C 0.05 0.17 0.05 0.05 +0.04 48 32 1,104 +21
29JUN26 39.00 C 0.12 0.12 0.08 0.03 +0.02 49 21 1,441 +1
29JUN26 40.00 C 0.02 0.09 0.02 0.02 +0.01 51 232 1,509 -27
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 456 0
29JUN26 42.00 C 0.01 0.01 0.01 0.01 0.00 54 3 1,701 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 423 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 570 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 179 0
29JUN26 49.00 C 0.01 0.01 0.01 0.01 0.00 79 5 269 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 82 12 425 +12
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 171 0
30JUL26 20.00 C 0.00 0.00 0.00 11.48 - 47 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 10.49 +2.20 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.51 +2.17 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.55 +2.12 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.45 +1.92 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.55 +1.85 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.68 +1.75 40 0 0 0
30JUL26 27.00 C 4.00 5.25 4.00 5.01 +1.80 47 16 35 +15
30JUL26 28.00 C 4.47 4.47 4.47 4.25 +1.65 47 15 105 0
30JUL26 29.00 C 2.70 3.76 2.70 3.46 +1.39 44 150 423 +47
30JUL26 30.00 C 2.40 3.25 2.40 2.86 +1.23 45 55 448 -1
30JUL26 31.00 C 1.65 2.57 1.65 2.34 +1.05 46 53 887 -42
30JUL26 32.00 C 1.50 2.12 1.50 1.89 +0.90 46 340 668 +275
30JUL26 33.00 C 1.27 1.72 1.27 1.51 +0.77 46 142 529 +139
30JUL26 34.00 C 0.77 1.33 0.77 1.21 +0.66 47 322 865 +237
30JUL26 35.00 C 0.61 1.17 0.61 0.93 +0.53 47 73 475 +13
30JUL26 36.00 C 0.45 0.92 0.45 0.74 +0.45 47 72 460 +8
30JUL26 37.00 C 0.59 0.60 0.58 0.58 +0.37 48 17 793 -14
30JUL26 38.00 C 0.29 0.54 0.29 0.44 +0.29 48 861 3,276 +837
30JUL26 39.00 C 0.48 0.48 0.33 0.33 +0.22 48 37 180 +34
30JUL26 40.00 C 0.21 0.30 0.21 0.24 +0.16 47 138 372 +40
30JUL26 41.00 C 0.00 0.00 0.00 0.18 +0.13 48 0 373 0
30JUL26 42.00 C 0.19 0.19 0.19 0.13 +0.09 48 3 142 +3
30JUL26 43.00 C 0.00 0.00 0.00 0.10 +0.07 48 0 188 0
30JUL26 44.00 C 0.13 0.13 0.13 0.07 +0.05 48 5 225 +5
30JUL26 45.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 60 0
28AUG26 20.00 C 0.00 0.00 0.00 11.48 - 0 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 10.49 +2.05 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.51 +1.98 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.57 +1.91 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.69 +1.84 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.84 +1.89 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.03 +1.71 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.44 +1.75 47 0 90 0
28AUG26 28.00 C 3.84 4.60 3.84 4.74 +1.60 47 32 35 -14
28AUG26 29.00 C 3.67 3.93 3.67 3.98 +1.37 45 21 15 0
28AUG26 30.00 C 3.80 3.80 3.44 3.42 +1.24 45 30 77 0
28AUG26 31.00 C 2.88 2.88 2.84 2.92 +1.11 46 16 121 +16
28AUG26 32.00 C 1.95 2.67 1.95 2.47 +0.96 46 2 61 +1
28AUG26 33.00 C 1.55 1.55 1.55 2.08 +0.86 46 15 399 +15
28AUG26 34.00 C 1.49 1.49 1.49 1.74 +0.75 46 15 341 0
28AUG26 35.00 C 1.21 1.73 1.21 1.47 +0.68 47 17 401 +2
28AUG26 36.00 C 1.35 1.35 1.35 1.24 +0.61 47 15 717 0
28AUG26 37.00 C 0.76 1.17 0.76 1.05 +0.55 48 32 162 -30
28AUG26 38.00 C 1.00 1.01 0.95 0.86 +0.47 48 18 104 +16
28AUG26 39.00 C 0.53 0.88 0.53 0.70 +0.39 48 139 223 +132
28AUG26 40.00 C 0.00 0.00 0.00 0.56 +0.32 47 0 96 0
28AUG26 41.00 C 0.51 0.51 0.51 0.46 +0.27 48 17 50 0
28AUG26 42.00 C 0.00 0.00 0.00 0.37 +0.22 48 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.29 +0.18 47 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 0.23 +0.14 47 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.19 +0.12 48 0 3 0
28AUG26 46.00 C 0.00 0.00 0.00 0.15 +0.10 47 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.12 +0.08 48 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.09 +0.06 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 13.54 +2.28 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.05 +2.27 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.43 +2.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.94 +2.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.48 +2.12 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 10.49 +1.91 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.60 +1.90 36 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.72 +1.86 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.91 +1.83 44 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 7.06 +1.84 43 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 6.31 +1.74 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.67 +1.59 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.00 +1.52 46 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 4.36 +1.36 45 0 59 0
29SEP26 30.00 C 3.90 3.90 3.90 3.90 +1.34 47 1 768 -1
29SEP26 31.00 C 2.90 3.27 2.90 3.33 +1.15 46 30 68 +30
29SEP26 32.00 C 0.00 0.00 0.00 2.90 +1.07 46 0 267 0
29SEP26 33.00 C 2.71 2.74 2.46 2.53 +0.99 47 15 374 -13
29SEP26 34.00 C 0.00 0.00 0.00 2.20 +0.91 47 0 601 0
29SEP26 35.00 C 0.00 0.00 0.00 1.88 +0.82 47 0 1,154 0
29SEP26 36.00 C 0.00 0.00 0.00 1.59 +0.70 47 0 432 0
29SEP26 37.00 C 1.10 1.45 1.10 1.36 +0.63 47 3 1,067 -2
29SEP26 38.00 C 1.00 1.29 1.00 1.14 +0.53 47 20 548 +17
29SEP26 39.00 C 1.14 1.14 1.04 0.97 +0.48 47 28 362 -10
29SEP26 40.00 C 0.00 0.00 0.00 0.81 +0.40 47 0 543 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 +0.36 47 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.56 +0.29 46 0 90 0
29SEP26 43.00 C 0.57 0.57 0.57 0.48 +0.26 46 10 173 0
29SEP26 44.00 C 0.00 0.00 0.00 0.39 +0.21 46 0 422 0
29SEP26 45.00 C 0.48 0.48 0.47 0.33 +0.19 46 2 306 -1
29SEP26 46.00 C 0.40 0.43 0.39 0.27 +0.15 46 710 831 +650
29SEP26 47.00 C 0.00 0.00 0.00 0.23 +0.13 47 0 114 0
29SEP26 48.00 C 0.00 0.00 0.00 0.19 +0.11 46 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 +0.09 46 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 +0.08 46 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 +0.05 46 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30DEC26 20.00 C 0.00 0.00 0.00 11.61 - 37 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 10.84 +1.83 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.02 +1.80 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.24 +1.73 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.49 +1.95 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.69 +1.76 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 7.17 +1.85 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 6.49 +1.64 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.97 +1.62 46 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 5.37 +1.55 46 0 98 0
30DEC26 30.00 C 4.20 4.20 4.20 4.88 +1.24 46 15 79 +15
30DEC26 31.00 C 0.00 0.00 0.00 4.44 +1.19 46 0 55 0
30DEC26 32.00 C 4.20 4.20 4.20 4.04 +1.13 46 5 134 0
30DEC26 33.00 C 0.00 0.00 0.00 3.67 +1.09 46 0 120 0
30DEC26 34.00 C 0.00 0.00 0.00 3.34 +1.03 47 0 444 0
30DEC26 35.00 C 0.00 0.00 0.00 3.04 +1.00 47 0 461 0
30DEC26 36.00 C 0.00 0.00 0.00 2.76 +0.94 47 0 574 0
30DEC26 37.00 C 0.00 0.00 0.00 2.51 +0.90 47 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 2.25 +0.83 47 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 2.03 +0.77 47 0 114 0
30DEC26 40.00 C 1.71 2.05 1.71 1.82 +0.71 47 21 147 +11
30DEC26 41.00 C 1.80 1.80 1.79 1.62 +0.64 47 36 155 +27
30DEC26 42.00 C 1.65 1.65 1.62 1.46 +0.59 47 72 935 +36
30DEC26 43.00 C 1.51 1.51 1.49 1.31 +0.55 47 72 977 +63
30DEC26 44.00 C 0.00 0.00 0.00 1.16 +0.49 47 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.02 +0.42 47 0 830 0
30DEC26 46.00 C 1.10 1.10 1.09 0.94 +0.42 47 90 215 +70
30DEC26 47.00 C 0.75 1.00 0.75 0.80 +0.34 46 9 333 -2
30DEC26 48.00 C 0.00 0.00 0.00 0.75 +0.34 47 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.67 +0.32 47 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.59 +0.28 47 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.45 +0.22 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 +0.16 47 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 +0.13 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 +0.10 47 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.07 47 0 723 0
30MAR27 20.00 C 0.00 0.00 0.00 12.14 - 46 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 11.35 +1.88 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.59 +1.97 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.76 +1.80 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.11 +1.64 45 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 8.43 +1.72 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.89 +1.70 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.25 +1.58 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.77 +1.57 46 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 6.26 +1.52 46 0 45 0
30MAR27 30.00 C 5.11 5.11 5.11 5.79 +1.40 46 15 124 +15
30MAR27 31.00 C 4.69 5.63 4.69 5.21 +1.20 44 75 109 +72
30MAR27 32.00 C 5.24 5.24 5.24 4.96 +1.26 46 15 93 +15
30MAR27 33.00 C 0.00 0.00 0.00 4.60 +1.38 46 0 168 0
30MAR27 34.00 C 0.00 0.00 0.00 4.25 +1.15 46 0 198 0
30MAR27 35.00 C 0.00 0.00 0.00 3.94 +1.11 46 0 51 0
30MAR27 36.00 C 3.38 3.77 3.38 3.68 +1.10 47 76 1,462 +59
30MAR27 37.00 C 0.00 0.00 0.00 3.39 +1.04 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.14 +1.00 47 0 30 0
30MAR27 39.00 C 2.53 2.53 2.53 2.88 +0.93 47 15 41 +12
30MAR27 40.00 C 2.70 2.70 2.70 2.64 +0.88 47 5 31 +5
30MAR27 41.00 C 0.00 0.00 0.00 2.43 +0.81 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.24 +0.77 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.05 +0.73 47 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.89 +0.68 47 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 1.74 +0.64 47 0 34 0
30MAR27 46.00 C 1.87 1.87 1.87 1.59 +0.59 46 5 22 +5
30MAR27 47.00 C 0.00 0.00 0.00 1.45 +0.58 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.34 +0.51 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.24 +0.49 46 0 10 0
30MAR27 50.00 C 1.39 1.39 1.35 1.13 +0.45 46 31 214 +31
30MAR27 52.50 C 0.00 0.00 0.00 0.92 +0.38 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.73 +0.32 46 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 +0.27 46 0 0 0
30MAR27 60.00 C 0.81 0.81 0.74 0.48 +0.22 46 5 27 0
30MAR27 62.50 C 0.47 0.47 0.47 0.39 +0.18 46 50 119 +50
29JUN27 20.00 C 0.00 0.00 0.00 12.41 - 44 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 11.75 +1.80 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.03 +1.95 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.26 +1.81 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.58 +1.73 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.06 +1.78 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.47 +1.70 44 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.92 +1.60 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 7.41 +1.43 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.93 +1.37 45 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 6.47 +1.34 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 6.05 +1.28 45 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 5.66 +1.23 45 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.30 +1.18 45 0 50 0
29JUN27 34.00 C 0.00 0.00 0.00 4.96 +1.12 45 0 105 0
29JUN27 35.00 C 4.93 4.93 4.93 4.64 +1.07 45 5 5 +5
29JUN27 36.00 C 0.00 0.00 0.00 4.35 +1.02 45 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 4.08 +0.98 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.83 +1.03 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.59 +0.98 46 0 5 0
29JUN27 40.00 C 3.01 3.01 3.01 3.39 +0.97 46 1 4 +1
29JUN27 41.00 C 0.00 0.00 0.00 3.14 +0.87 46 0 3 0
29JUN27 42.00 C 2.80 2.80 2.80 2.94 +0.82 46 6 12 +6
29JUN27 43.00 C 0.00 0.00 0.00 2.82 +0.85 47 0 9 0
TOTAL CALL 8,183 55,665 +3,623
18JUN26 20.00 P 0.00 0.00 0.00 0.01 - 143 0 0 -
18JUN26 21.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
18JUN26 22.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
18JUN26 23.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
18JUN26 24.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
18JUN26 25.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18JUN26 26.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18JUN26 27.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18JUN26 28.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
18JUN26 29.00 P 0.00 0.00 0.00 0.08 - 47 0 0 -
18JUN26 30.00 P 0.00 0.00 0.00 0.24 - 47 0 0 -
18JUN26 31.00 P 0.00 0.00 0.00 0.57 - 47 0 0 -
18JUN26 32.00 P 0.00 0.00 0.00 1.10 - 47 0 0 -
18JUN26 33.00 P 0.00 0.00 0.00 1.82 - 47 0 0 -
18JUN26 34.00 P 0.00 0.00 0.00 2.68 - 47 0 0 -
18JUN26 35.00 P 0.00 0.00 0.00 3.62 - 47 0 0 -
18JUN26 36.00 P 0.00 0.00 0.00 4.60 - 0 0 0 -
18JUN26 37.00 P 0.00 0.00 0.00 5.60 - 0 0 0 -
18JUN26 38.00 P 0.00 0.00 0.00 6.60 - 0 0 0 -
26JUN26 20.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
26JUN26 21.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
26JUN26 22.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
26JUN26 23.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
26JUN26 24.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
26JUN26 25.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26JUN26 26.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
26JUN26 27.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
26JUN26 28.00 P 0.00 0.00 0.00 0.14 - 47 0 0 -
26JUN26 29.00 P 0.00 0.00 0.00 0.30 - 47 0 0 -
26JUN26 30.00 P 0.00 0.00 0.00 0.57 - 47 0 0 -
26JUN26 31.00 P 0.00 0.00 0.00 0.96 - 47 0 0 -
26JUN26 32.00 P 0.00 0.00 0.00 1.48 - 47 0 0 -
26JUN26 33.00 P 0.00 0.00 0.00 2.14 - 47 0 0 -
26JUN26 34.00 P 0.00 0.00 0.00 2.91 - 47 0 0 -
26JUN26 35.00 P 0.00 0.00 0.00 3.76 - 47 0 0 -
26JUN26 36.00 P 0.00 0.00 0.00 4.68 - 48 0 0 -
26JUN26 37.00 P 0.00 0.00 0.00 5.63 - 47 0 0 -
26JUN26 38.00 P 0.00 0.00 0.00 6.61 - 48 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 1,238 0
29JUN26 25.00 P 0.04 0.04 0.04 0.02 -0.07 50 10 2,288 +10
29JUN26 26.00 P 0.05 0.07 0.05 0.04 -0.16 48 6 1,954 -2
29JUN26 27.00 P 0.22 0.22 0.16 0.10 -0.28 48 11 705 -9
29JUN26 28.00 P 0.41 0.41 0.17 0.20 -0.48 47 190 668 -42
29JUN26 29.00 P 0.70 0.70 0.34 0.39 -0.72 48 126 1,100 +67
29JUN26 30.00 P 1.04 1.04 0.58 0.69 -1.04 48 683 2,584 +194
29JUN26 31.00 P 1.75 1.75 1.00 1.10 -1.30 48 153 1,433 +66
29JUN26 32.00 P 2.34 2.34 1.49 1.64 -1.44 49 206 1,163 0
29JUN26 33.00 P 2.93 2.93 2.10 2.31 -1.75 50 21 1,173 +14
29JUN26 34.00 P 2.84 3.12 2.84 2.99 -2.13 47 23 2,280 -1
29JUN26 35.00 P 3.84 3.84 3.84 3.82 -2.28 47 3 2,433 0
29JUN26 36.00 P 4.90 4.90 4.46 4.72 -2.28 47 52 2,108 -31
29JUN26 37.00 P 7.00 7.00 5.98 5.82 -2.08 62 3 4,401 -2
29JUN26 38.00 P 0.00 0.00 0.00 6.62 -2.32 47 0 2,089 0
29JUN26 39.00 P 8.93 8.93 7.65 7.83 -2.11 76 3 839 0
29JUN26 40.00 P 9.74 9.74 9.74 8.86 -2.11 85 2 359 -2
29JUN26 41.00 P 9.70 9.70 9.70 9.83 -2.14 89 2 132 0
29JUN26 42.00 P 0.00 0.00 0.00 10.89 -2.01 100 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 11.81 -2.16 99 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 12.81 -2.09 104 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.83 -2.07 111 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.83 -2.14 116 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 15.83 -2.07 121 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.83 -2.07 126 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.83 -2.07 130 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.83 -2.07 135 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.33 -2.07 146 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.83 -2.07 155 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.39 -2.01 172 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.89 -2.01 180 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.33 -2.07 182 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 232 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 -0.09 48 0 8 0
30JUL26 24.00 P 0.18 0.18 0.15 0.12 -0.16 47 122 198 +120
30JUL26 25.00 P 0.31 0.31 0.22 0.21 -0.25 48 47 225 -18
30JUL26 26.00 P 0.52 0.52 0.34 0.34 -0.36 48 42 186 -27
30JUL26 27.00 P 0.68 0.68 0.53 0.53 -0.46 48 2 547 -2
30JUL26 28.00 P 0.98 0.98 0.74 0.78 -0.58 48 17 187 0
30JUL26 29.00 P 1.34 1.34 1.02 1.10 -0.75 48 5 274 +1
30JUL26 30.00 P 1.95 1.95 1.30 1.49 -0.92 48 22 493 -1
30JUL26 31.00 P 2.27 2.27 1.84 1.97 -1.11 49 220 549 +22
30JUL26 32.00 P 2.30 2.49 2.23 2.52 -1.24 49 204 971 +105
30JUL26 33.00 P 3.08 3.10 2.84 3.14 -1.39 49 52 486 +20
30JUL26 34.00 P 0.00 0.00 0.00 3.83 -1.53 50 0 1,202 0
30JUL26 35.00 P 0.00 0.00 0.00 4.58 -1.65 51 0 1,318 0
30JUL26 36.00 P 6.22 6.22 6.22 5.22 -1.91 47 2 407 0
30JUL26 37.00 P 6.17 6.17 6.15 6.24 -2.02 53 17 710 +2
30JUL26 38.00 P 8.04 8.04 6.87 7.13 -1.95 54 17 172 0
30JUL26 39.00 P 7.49 7.49 7.49 8.05 -1.91 56 2 91 0
30JUL26 40.00 P 9.80 9.80 9.80 8.98 -1.99 58 2 76 0
30JUL26 41.00 P 9.72 9.72 9.72 9.94 -2.03 60 1 7 0
30JUL26 42.00 P 0.00 0.00 0.00 10.89 -2.05 62 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.85 -2.12 63 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.85 -2.07 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.83 -2.09 69 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.87 -2.10 74 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.91 -2.01 80 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.90 -2.02 82 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.07 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 -0.12 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.19 -0.18 47 0 17 0
28AUG26 24.00 P 0.00 0.00 0.00 0.31 -0.25 48 0 157 0
28AUG26 25.00 P 0.00 0.00 0.00 0.46 -0.34 48 0 17 0
28AUG26 26.00 P 0.62 0.62 0.62 0.66 -0.42 48 120 233 +28
28AUG26 27.00 P 1.13 1.13 1.02 0.91 -0.51 48 4 265 -2
28AUG26 28.00 P 1.46 1.50 1.08 1.22 -0.61 48 34 382 -1
28AUG26 29.00 P 1.90 1.90 1.44 1.58 -0.76 48 34 171 +15
28AUG26 30.00 P 2.36 2.40 2.06 2.01 -0.91 48 445 658 +201
28AUG26 31.00 P 2.34 2.56 2.31 2.51 -1.02 48 192 1,033 +180
28AUG26 32.00 P 0.00 0.00 0.00 3.07 -1.14 49 0 241 0
28AUG26 33.00 P 4.33 4.33 3.51 3.68 -1.24 49 36 350 -21
28AUG26 34.00 P 4.87 4.87 4.60 4.35 -1.48 49 2 387 0
28AUG26 35.00 P 5.05 5.05 5.05 5.07 -1.49 50 1 179 0
28AUG26 36.00 P 6.64 6.64 5.60 5.83 -1.57 51 16 357 +15
28AUG26 37.00 P 6.30 6.30 6.30 6.63 -1.63 51 1 243 0
28AUG26 38.00 P 0.00 0.00 0.00 7.48 -1.69 52 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 8.35 -1.73 53 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 9.26 -1.80 54 0 31 0
28AUG26 41.00 P 0.00 0.00 0.00 10.18 -1.79 56 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 11.13 -1.83 58 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.04 -1.93 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.98 -1.95 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.93 -2.00 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.89 -2.08 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.91 -2.02 64 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.90 -2.02 67 0 0 0
29SEP26 18.00 P 0.09 0.09 0.09 0.04 -0.03 48 1 28 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.04 47 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.07 47 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.08 47 0 234 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.13 46 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.19 46 0 294 0
29SEP26 23.00 P 0.47 0.47 0.47 0.38 -0.27 46 1 204 -1
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.34 46 0 627 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.38 47 0 590 0
29SEP26 26.00 P 1.19 1.19 1.19 1.01 -0.46 46 2 201 0
29SEP26 27.00 P 1.21 1.30 1.21 1.29 -0.58 46 2 311 +1
29SEP26 28.00 P 0.00 0.00 0.00 1.63 -0.70 46 0 706 0
29SEP26 29.00 P 0.00 0.00 0.00 2.03 -0.81 46 0 891 0
29SEP26 30.00 P 2.85 2.85 2.30 2.48 -0.94 46 20 1,959 -4
29SEP26 31.00 P 2.90 2.94 2.90 3.00 -1.05 46 17 3,056 +15
29SEP26 32.00 P 3.82 3.82 3.82 3.57 -1.09 46 2 3,275 +2
29SEP26 33.00 P 0.00 0.00 0.00 4.20 -1.18 46 0 1,731 0
29SEP26 34.00 P 0.00 0.00 0.00 4.88 -1.26 47 0 2,774 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 -1.43 48 0 1,486 0
29SEP26 36.00 P 0.00 0.00 0.00 6.43 -1.52 49 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.22 -1.58 49 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.03 -1.64 50 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 8.86 -1.59 50 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 9.72 -1.63 50 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 10.59 -1.70 51 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 11.49 -1.71 52 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 12.39 -1.80 52 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 13.31 -1.79 53 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 14.23 -1.79 53 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.17 -1.86 53 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.12 -1.84 54 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 17.08 -1.97 55 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 18.03 -2.01 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.97 -2.03 55 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 21.41 -2.12 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.86 -2.16 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.39 -2.14 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.89 -2.01 70 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.33 -2.07 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 - 47 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.55 -0.17 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 -0.22 47 0 368 0
30DEC26 23.00 P 1.01 1.01 0.89 0.96 -0.28 47 125 289 +114
30DEC26 24.00 P 1.14 1.14 1.14 1.18 -0.35 46 1 111 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.44 47 0 138 0
30DEC26 26.00 P 0.00 0.00 0.00 1.79 -0.50 46 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 2.16 -0.56 46 0 547 0
30DEC26 28.00 P 2.86 2.86 2.50 2.57 -0.64 46 5 452 -3
30DEC26 29.00 P 3.18 3.18 2.76 3.02 -0.71 46 5 551 0
30DEC26 30.00 P 3.32 3.32 3.32 3.52 -0.78 46 1 1,311 -1
30DEC26 31.00 P 0.00 0.00 0.00 4.07 -0.82 47 0 769 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 -0.88 47 0 1,369 0
30DEC26 33.00 P 0.00 0.00 0.00 5.28 -1.14 47 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 5.95 -1.20 47 0 397 0
30DEC26 35.00 P 0.00 0.00 0.00 6.64 -1.30 47 0 1,128 0
30DEC26 36.00 P 0.00 0.00 0.00 7.37 -1.35 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.12 -1.45 48 0 1,059 0
30DEC26 38.00 P 0.00 0.00 0.00 8.89 -1.32 48 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 9.68 -1.50 49 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 10.51 -1.64 49 0 186 0
30DEC26 41.00 P 0.00 0.00 0.00 11.32 -1.70 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.17 -1.69 50 0 815 0
30DEC26 43.00 P 12.98 12.98 12.98 13.03 -1.74 50 2 820 0
30DEC26 44.00 P 0.00 0.00 0.00 13.90 -1.57 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.79 -1.60 51 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.68 -1.69 51 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.58 -1.76 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.50 -1.76 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.42 -1.76 52 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 19.35 -1.81 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.75 -1.79 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.16 -1.86 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.50 -2.03 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.98 -1.95 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.44 -2.08 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 - 47 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.91 -0.25 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.13 -0.27 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 -0.27 47 0 30 0
30MAR27 24.00 P 1.88 1.88 1.88 1.67 -0.37 46 10 431 -10
30MAR27 25.00 P 2.23 2.23 2.23 2.00 -0.43 46 2 73 0
30MAR27 26.00 P 2.57 2.57 2.29 2.37 -0.48 46 16 158 +15
30MAR27 27.00 P 2.92 2.92 2.92 2.77 -0.55 46 1 246 0
30MAR27 28.00 P 3.36 3.36 3.35 3.21 -0.63 46 4 218 -4
30MAR27 29.00 P 3.92 3.92 3.92 3.69 -0.69 46 3 205 +3
30MAR27 30.00 P 4.15 4.15 4.06 4.20 -0.84 46 94 1,200 -1
30MAR27 31.00 P 0.00 0.00 0.00 4.76 -0.90 46 0 74 0
30MAR27 32.00 P 5.02 5.02 5.02 5.35 -1.03 46 15 134 0
30MAR27 33.00 P 0.00 0.00 0.00 5.97 -1.08 46 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 6.63 -1.15 46 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 7.31 -1.23 47 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 8.01 -1.27 47 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 8.75 -1.34 47 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 9.51 -1.36 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.27 -1.45 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.06 -1.43 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.86 -1.55 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 12.68 -1.57 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.52 -1.46 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.43 -1.56 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 15.28 -1.44 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.09 -1.59 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.03 -1.71 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.86 -1.58 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.76 -1.61 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.67 -1.72 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.99 -1.73 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.33 -1.92 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.68 -1.98 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.07 -1.87 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.48 -2.04 52 0 0 0
29JUN27 20.00 P 1.20 1.20 1.20 1.04 - 47 20 20 -
29JUN27 21.00 P 0.00 0.00 0.00 1.28 -0.30 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.57 -0.34 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.86 -0.43 47 0 47 0
29JUN27 24.00 P 2.46 2.46 2.17 2.23 -0.43 47 4 294 -4
29JUN27 25.00 P 0.00 0.00 0.00 2.61 -0.47 47 0 105 0
29JUN27 26.00 P 2.94 2.94 2.94 3.02 -0.52 47 1 137 0
29JUN27 27.00 P 0.00 0.00 0.00 3.46 -0.57 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.93 -0.62 47 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 4.43 -0.68 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 4.96 -0.74 47 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 5.52 -0.80 47 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.12 -0.85 47 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 6.73 -0.91 47 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 7.38 -1.13 47 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.05 -1.01 47 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.74 -1.06 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.46 -1.18 48 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 10.23 -1.10 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 10.98 -1.28 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.75 -1.31 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.51 -1.31 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.30 -1.37 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.10 -1.40 49 0 0 0
TOTAL PUT 3,507 97,911 +1,022
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$ 5.79
29JUN26 4.50 C 0.00 0.00 0.00 1.30 -0.35 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.21 -0.34 64 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.11 -0.35 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.01 -0.34 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.92 -0.32 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.79 -0.38 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.60 -0.33 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.40 -0.29 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.26 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 -0.21 42 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.15 44 0 2 0
29JUN26 6.50 C 0.08 0.08 0.07 0.04 -0.10 46 30 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.06 47 0 214 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 -0.03 48 10 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.02 56 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 124 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 140 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 147 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 154 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 160 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 166 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 172 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 178 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 183 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 194 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 228 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 255 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.32 -0.37 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.23 -0.37 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.14 -0.35 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.06 -0.34 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.98 -0.32 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.89 -0.32 44 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.70 -0.33 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.53 -0.27 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.40 -0.24 44 0 0 0
30JUL26 6.00 C 0.38 0.38 0.38 0.29 -0.20 44 15 15 +15
30JUL26 6.25 C 0.28 0.28 0.28 0.21 -0.17 44 15 21 -11
30JUL26 6.50 C 0.21 0.21 0.21 0.15 -0.13 45 15 16 -11
30JUL26 6.75 C 0.00 0.00 0.00 0.11 -0.10 46 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.08 45 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 -0.06 46 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.05 45 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.03 46 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 48 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.37 -0.37 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.29 -0.36 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.20 -0.36 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.17 -0.31 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.04 -0.35 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.97 -0.33 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.80 -0.30 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.64 -0.26 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.55 -0.20 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.41 -0.22 45 0 0 0
28AUG26 6.25 C 0.36 0.36 0.36 0.32 -0.19 45 3 3 +3
28AUG26 6.50 C 0.00 0.00 0.00 0.25 -0.16 46 0 0 0
28AUG26 6.75 C 0.21 0.21 0.21 0.19 -0.13 46 3 0 -3
28AUG26 7.00 C 0.00 0.00 0.00 0.15 -0.10 47 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 -0.08 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.03 42 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.36 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.33 -0.36 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.26 -0.35 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 -0.33 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.11 -0.34 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.07 -0.30 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 -0.31 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 -0.28 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.61 -0.24 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.22 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 -0.19 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.17 45 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.14 45 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.11 46 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.09 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.08 46 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.07 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.04 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.02 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.57 -0.34 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 -0.30 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 -0.31 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 -0.33 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.29 -0.32 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.23 -0.31 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 -0.27 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 -0.26 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 -0.24 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.22 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 -0.21 45 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.20 45 0 18 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.17 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.16 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.15 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.14 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.12 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.11 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.10 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.09 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.08 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.06 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.05 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.05 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.04 46 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.74 -0.31 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.68 -0.30 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.61 -0.30 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.55 -0.30 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.49 -0.29 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.43 -0.29 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.29 -0.27 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.16 -0.26 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.25 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.25 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 -0.21 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 -0.19 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.17 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.17 47 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.16 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.15 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.14 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 -0.13 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.12 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.11 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.11 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.10 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.08 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.08 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 -0.08 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.06 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 33 0
29JUN27 4.50 C 0.00 0.00 0.00 1.81 -0.31 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.74 -0.31 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.68 -0.30 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.62 -0.30 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.56 -0.29 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.50 -0.29 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.36 -0.28 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 -0.27 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.12 -0.26 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.02 -0.24 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.23 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 -0.22 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.76 -0.20 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.69 -0.19 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 -0.18 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.17 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 -0.16 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 -0.15 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.42 -0.14 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 -0.13 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 -0.12 47 0 0 0
TOTAL CALL 91 9,406 -7
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 +0.02 47 0 200 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.04 44 0 135 0
29JUN26 5.75 P 0.17 0.17 0.17 0.20 +0.09 44 7 84 +2
29JUN26 6.00 P 0.21 0.21 0.21 0.35 +0.15 46 30 183 +30
29JUN26 6.25 P 0.42 0.42 0.42 0.54 +0.20 48 2 38 0
29JUN26 6.50 P 0.00 0.00 0.00 0.76 +0.25 52 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 1.00 +0.31 59 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 1.25 +0.34 69 0 27 0
29JUN26 7.25 P 0.00 0.00 0.00 1.46 +0.33 0 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.71 +0.32 0 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.96 +0.34 0 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 2.21 +0.34 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 2.46 +0.34 0 0 16 -69
29JUN26 8.50 P 0.00 0.00 0.00 2.71 +0.32 0 0 100 -32
29JUN26 8.75 P 0.00 0.00 0.00 2.96 +0.32 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.21 +0.32 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 3.46 +0.34 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.71 +0.33 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.96 +0.33 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.21 +0.34 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.71 +0.34 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.21 +0.33 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.71 +0.33 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.21 +0.32 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.71 +0.33 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.21 +0.35 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.71 +0.33 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.21 +0.33 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.71 +0.33 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.21 +0.34 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.71 +0.32 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.21 +0.33 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.71 +0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.21 +0.32 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.71 +0.32 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.21 +0.34 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.71 +0.32 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.21 +0.32 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.71 +0.32 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.21 +0.34 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.21 +0.34 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.21 +0.33 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.21 +0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.21 +0.33 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30JUL26 4.70 P 0.05 0.05 0.05 0.05 +0.03 48 50 50 +50
30JUL26 4.80 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
30JUL26 5.00 P 0.10 0.10 0.10 0.09 +0.03 45 33 48 +18
30JUL26 5.25 P 0.00 0.00 0.00 0.15 +0.05 45 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.24 +0.08 45 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.36 +0.12 46 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.49 +0.15 45 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 0.67 +0.20 47 0 602 0
30JUL26 6.50 P 0.87 0.87 0.87 0.87 +0.25 49 34 69 -34
30JUL26 6.75 P 0.00 0.00 0.00 1.07 +0.25 49 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.30 +0.31 53 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 1.52 +0.31 53 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.76 +0.34 56 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 2.00 +0.33 58 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 2.24 +0.34 60 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 2.46 +0.34 0 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 2.74 +0.35 68 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.99 +0.35 72 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.24 +0.35 76 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.49 +0.37 80 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.74 +0.36 83 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.99 +0.36 87 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.24 +0.37 90 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.74 +0.37 96 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.25 +0.37 106 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.74 +0.36 108 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.12 +0.05 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.14 +0.05 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.17 +0.06 47 0 16 0
28AUG26 5.25 P 0.21 0.21 0.21 0.25 +0.09 47 20 35 +20
28AUG26 5.50 P 0.00 0.00 0.00 0.35 +0.11 47 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.47 +0.13 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.62 +0.17 48 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.78 +0.22 48 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.94 +0.20 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.16 +0.25 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.37 +0.27 52 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.58 +0.28 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.80 +0.28 52 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.03 +0.33 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.27 +0.35 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.50 +0.35 55 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.74 +0.35 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.99 +0.35 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.25 +0.36 65 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.50 +0.37 68 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.75 +0.37 71 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.03 46 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.04 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.06 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.07 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.08 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.10 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.11 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 +0.13 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.15 46 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 +0.22 47 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.03 +0.21 48 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.22 +0.23 48 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 +0.26 49 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.63 +0.28 50 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.85 +0.30 51 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.07 +0.31 51 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 +0.31 50 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.52 +0.33 51 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 +0.34 52 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 3.00 +0.35 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.25 +0.36 56 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.50 +0.37 59 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.75 +0.37 61 0 0 -190
29SEP26 9.75 P 0.00 0.00 0.00 4.00 +0.37 64 0 0 -20
29SEP26 10.00 P 0.00 0.00 0.00 4.25 +0.38 66 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.75 +0.38 71 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.25 +0.37 75 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.75 +0.37 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.25 +0.36 83 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.75 +0.37 87 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.25 +0.39 90 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.75 +0.37 93 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.25 +0.37 96 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.75 +0.37 99 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.25 +0.38 102 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.75 +0.36 105 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.25 +0.37 108 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.75 +0.36 110 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.25 +0.36 113 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.75 +0.36 115 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.25 +0.38 118 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.75 +0.36 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.25 +0.36 122 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.75 +0.36 125 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.25 +0.38 127 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.25 +0.38 131 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.25 +0.37 135 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.25 +0.36 139 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.25 +0.36 142 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.06 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.07 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.07 46 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.09 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.10 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.11 45 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.14 45 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 +0.15 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.17 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 +0.19 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 +0.21 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.74 +0.22 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.25 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 +0.27 49 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 +0.28 48 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 +0.29 49 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 +0.31 50 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.28 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 +0.30 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.50 +0.31 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.75 +0.34 49 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 4.00 +0.34 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.26 +0.37 54 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.75 +0.38 56 0 0 -15
30DEC26 11.00 P 0.00 0.00 0.00 5.25 +0.37 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.75 +0.37 62 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 6.25 +0.36 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.75 +0.37 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.25 +0.39 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.75 +0.37 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.25 +0.37 76 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.75 +0.37 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.25 +0.37 81 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.75 +0.36 83 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.25 +0.37 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.75 +0.36 87 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.25 +0.36 89 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.75 +0.36 91 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.06 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 +0.07 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.07 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 +0.07 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.08 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.09 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 +0.12 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 +0.12 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.03 +0.16 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 +0.18 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.32 +0.14 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.17 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.70 +0.20 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.21 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.08 +0.24 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 +0.22 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.48 +0.25 47 0 232 0
30MAR27 8.25 P 0.00 0.00 0.00 2.68 +0.25 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.89 +0.26 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.11 +0.27 47 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.32 +0.27 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.58 +0.31 48 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.77 +0.28 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 +0.30 44 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.26 +0.33 47 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.76 +0.36 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.25 +0.37 52 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.75 +0.37 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.25 +0.36 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.75 +0.37 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.25 +0.39 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.75 +0.37 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.25 +0.37 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.75 +0.37 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.25 +0.37 71 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.52 +0.06 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.55 +0.07 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 +0.08 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.63 +0.08 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.67 +0.08 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 +0.08 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 +0.10 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 +0.12 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.13 +0.13 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.28 +0.13 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.44 +0.15 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.61 +0.16 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.78 +0.17 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.96 +0.18 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.14 +0.18 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.33 +0.19 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.52 +0.20 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.72 +0.21 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.92 +0.22 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.13 +0.23 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.33 +0.23 40 0 0 0
TOTAL PUT 176 6,931 -240
ALL CONTRACTS TOTAL 807,888 20,645,121 +146,355
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED